Skip to main content

Blink Charging Company (NQ: BLNK )

3.030 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.020 3.060 2.990 3.030 2,642,099 -0.02(-0.66%)
May 28, 2024 3.180 3.240 3.010 3.050 3,648,685 -0.14(-4.39%)
May 24, 2024 3.150 3.190 3.070 3.190 2,932,325 +0.07(+2.24%)
May 23, 2024 3.310 3.320 3.080 3.120 3,941,813 -0.15(-4.59%)
May 22, 2024 3.070 3.400 3.070 3.270 6,742,685 +0.18(+5.83%)
May 21, 2024 3.100 3.165 3.020 3.090 4,135,992 -0.03(-0.96%)
May 20, 2024 3.260 3.380 3.092 3.120 5,877,264 -0.17(-5.17%)
May 17, 2024 3.350 3.360 3.205 3.290 6,929,980 -0.04(-1.20%)
May 16, 2024 3.360 3.490 3.330 3.330 5,913,007 +0.02(+0.60%)
May 15, 2024 3.390 3.480 3.200 3.310 6,436,228 +0.03(+0.91%)
May 14, 2024 3.260 3.520 3.260 3.280 14,521,679 +0.18(+5.81%)
May 13, 2024 2.830 3.180 2.830 3.100 10,528,328 +0.28(+9.93%)
May 10, 2024 2.930 3.060 2.770 2.820 8,111,489 -0.02(-0.70%)
May 09, 2024 2.900 2.959 2.840 2.840 5,154,729 -0.06(-2.07%)
May 08, 2024 2.830 2.905 2.745 2.900 3,360,017 -0.02(-0.68%)
May 07, 2024 3.150 3.180 2.914 2.920 6,141,183 -0.29(-9.03%)
May 06, 2024 3.070 3.240 3.070 3.210 5,918,903 +0.17(+5.59%)
May 03, 2024 2.940 3.060 2.890 3.040 6,234,409 +0.15(+5.19%)
May 02, 2024 2.780 2.890 2.650 2.890 6,961,561 +0.29(+11.15%)
May 01, 2024 2.500 2.740 2.500 2.600 5,329,271 +0.07(+2.77%)
Apr 30, 2024 2.500 2.560 2.420 2.530 3,953,163 +0.01(+0.40%)
Apr 29, 2024 2.440 2.540 2.431 2.520 3,001,016 +0.10(+4.13%)
Apr 26, 2024 2.340 2.460 2.320 2.420 3,465,175 +0.11(+4.76%)
Apr 25, 2024 2.300 2.320 2.230 2.310 2,628,381 -0.02(-0.86%)
Apr 24, 2024 2.420 2.440 2.300 2.330 3,047,706 -0.02(-0.85%)
Apr 23, 2024 2.300 2.460 2.270 2.350 3,327,360 +0.05(+2.17%)
Apr 22, 2024 2.320 2.330 2.180 2.300 3,508,511 +0.01(+0.44%)
Apr 19, 2024 2.350 2.380 2.280 2.290 2,691,766 -0.07(-2.97%)
Apr 18, 2024 2.400 2.490 2.330 2.360 2,766,800 -0.02(-0.84%)
Apr 17, 2024 2.410 2.465 2.350 2.380 2,858,803 +0.01(+0.42%)
Apr 16, 2024 2.330 2.400 2.240 2.370 3,552,375 +0.08(+3.49%)
Apr 15, 2024 2.490 2.490 2.270 2.290 5,289,840 -0.19(-7.66%)
Apr 12, 2024 2.570 2.589 2.470 2.480 2,808,273 -0.09(-3.50%)
Apr 11, 2024 2.560 2.620 2.495 2.570 2,639,878 +0.04(+1.58%)
Apr 10, 2024 2.520 2.595 2.490 2.530 4,210,142 -0.12(-4.53%)
Apr 09, 2024 2.690 2.740 2.605 2.650 3,962,868 -0.02(-0.75%)
Apr 08, 2024 2.710 2.800 2.660 2.670 3,133,678 -0.03(-1.11%)
Apr 05, 2024 2.750 2.760 2.675 2.700 3,452,056 -0.07(-2.53%)
Apr 04, 2024 2.890 2.960 2.750 2.770 4,875,805 -0.06(-2.12%)
Apr 03, 2024 2.790 2.870 2.730 2.830 3,863,500 +0.02(+0.71%)
Apr 02, 2024 2.870 2.880 2.760 2.810 2,985,069 -0.17(-5.70%)
Apr 01, 2024 3.020 3.040 2.880 2.980 4,548,187 -0.03(-1.00%)
Mar 28, 2024 3.000 2.985 2.985 3.010 9,117,460 +0.03(+1.01%)
Mar 27, 2024 2.640 2.990 2.605 2.980 10,871,676 +0.38(+14.62%)
Mar 26, 2024 2.590 2.685 2.550 2.600 5,674,984 +0.08(+3.17%)
Mar 25, 2024 2.430 2.530 2.400 2.520 9,019,954 +0.13(+5.44%)
Mar 22, 2024 2.610 2.610 2.380 2.390 9,435,551 -0.23(-8.78%)
Mar 21, 2024 2.740 2.780 2.570 2.620 5,830,954 -0.08(-2.96%)
Mar 20, 2024 2.600 2.780 2.540 2.700 8,098,089 +0.11(+4.25%)
Mar 19, 2024 2.670 2.690 2.530 2.590 9,073,620 -0.12(-4.60%)
Mar 18, 2024 2.950 2.950 2.710 2.715 7,245,982 -0.21(-7.02%)
Mar 15, 2024 3.170 3.200 2.810 2.920 16,080,025 -0.51(-14.87%)
Mar 14, 2024 3.390 3.510 3.250 3.430 16,091,022 +0.12(+3.63%)
Mar 13, 2024 3.140 3.380 3.070 3.310 8,757,586 +0.17(+5.41%)
Mar 12, 2024 3.130 3.210 2.950 3.140 8,073,492 +0.03(+0.96%)
Mar 11, 2024 3.200 3.340 3.100 3.110 8,928,838 -0.08(-2.51%)
Mar 08, 2024 3.170 3.346 3.150 3.190 6,997,282 +0.08(+2.57%)
Mar 07, 2024 3.120 3.188 3.055 3.110 5,651,841 -0.01(-0.32%)
Mar 06, 2024 3.070 3.270 3.000 3.120 8,835,706 +0.15(+5.05%)
Mar 05, 2024 2.980 3.065 2.900 2.970 5,647,078 -0.07(-2.30%)
Mar 04, 2024 3.260 3.280 3.040 3.040 6,815,866 -0.19(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.