Skip to main content
You have permission to edit this article.
Edit

Blink Charging Company (NQ: BLNK )

18.33 +1.95 (+11.89%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 16.75 17.26 16.35 16.38 569,766 -0.25(-1.50%)
Jul 05, 2022 15.68 16.66 15.01 16.63 807,385 +0.69(+4.33%)
Jul 01, 2022 16.55 16.79 15.81 15.94 582,997 -0.59(-3.57%)
Jun 30, 2022 16.15 16.77 15.84 16.53 602,207 -0.07(-0.42%)
Jun 29, 2022 16.98 17.11 16.22 16.60 1,025,993 -0.59(-3.43%)
Jun 28, 2022 18.16 18.49 17.13 17.19 754,825 -0.54(-3.05%)
Jun 27, 2022 18.12 18.36 16.98 17.73 597,962 -0.12(-0.67%)
Jun 24, 2022 18.40 18.94 17.75 17.85 1,501,661 -0.48(-2.62%)
Jun 23, 2022 16.71 18.34 16.43 18.33 1,251,594 +1.84(+11.16%)
Jun 22, 2022 15.82 17.23 15.75 16.49 904,139 +0.11(+0.67%)
Jun 21, 2022 16.29 17.25 16.04 16.38 1,426,008 +0.48(+3.02%)
Jun 17, 2022 14.53 16.35 14.53 15.90 1,817,492 +1.44(+9.96%)
Jun 16, 2022 14.55 15.04 13.73 14.46 1,518,610 -0.81(-5.30%)
Jun 15, 2022 15.10 15.71 14.79 15.27 1,365,280 +0.24(+1.60%)
Jun 14, 2022 14.60 15.29 13.77 15.03 1,349,381 +0.79(+5.55%)
Jun 13, 2022 15.00 15.22 13.60 14.24 1,383,756 -1.59(-10.04%)
Jun 10, 2022 16.64 17.15 15.61 15.83 1,488,791 -1.56(-8.97%)
Jun 09, 2022 17.65 18.45 17.10 17.39 1,627,413 -0.12(-0.69%)
Jun 08, 2022 16.78 18.07 16.78 17.51 1,320,946 +0.77(+4.60%)
Jun 07, 2022 15.88 16.77 15.84 16.74 666,713 +0.43(+2.64%)
Jun 06, 2022 16.04 16.51 15.78 16.31 757,822 +0.50(+3.16%)
Jun 03, 2022 15.55 16.18 15.40 15.81 636,281 -0.20(-1.25%)
Jun 02, 2022 15.53 16.37 15.50 16.01 906,524 +0.50(+3.22%)
Jun 01, 2022 15.98 16.48 15.37 15.51 797,766 -0.42(-2.64%)
May 31, 2022 16.98 17.10 15.92 15.93 1,727,804 -0.86(-5.12%)
May 27, 2022 15.50 16.87 15.40 16.79 1,000,673 +1.57(+10.32%)
May 26, 2022 14.59 15.77 14.51 15.22 791,837 +0.66(+4.53%)
May 25, 2022 14.23 14.87 14.14 14.56 623,236 +0.20(+1.39%)
May 24, 2022 14.59 14.84 13.84 14.36 870,658 -0.82(-5.40%)
May 23, 2022 15.10 15.22 14.38 15.18 652,942 +0.16(+1.07%)
May 20, 2022 16.05 16.17 14.38 15.02 1,741,698 -0.67(-4.27%)
May 19, 2022 15.45 16.28 15.31 15.69 799,946 -0.01(-0.06%)
May 18, 2022 16.78 17.16 15.16 15.70 1,107,835 -1.32(-7.76%)
May 17, 2022 17.31 17.52 16.35 17.02 938,836 +0.22(+1.31%)
May 16, 2022 17.50 18.29 16.60 16.80 995,875 -0.44(-2.55%)
May 13, 2022 15.88 18.14 15.42 17.24 1,714,706 +2.22(+14.78%)
May 12, 2022 14.24 15.72 13.92 15.02 1,601,558 +0.37(+2.53%)
May 11, 2022 16.00 16.23 14.34 14.65 1,635,398 -1.62(-9.96%)
May 10, 2022 16.01 16.96 15.77 16.27 1,760,810 +0.74(+4.76%)
May 09, 2022 17.22 17.35 15.35 15.53 1,738,911 -2.43(-13.53%)
May 06, 2022 18.16 18.35 17.21 17.96 937,859 -0.43(-2.34%)
May 05, 2022 19.61 19.80 17.91 18.39 1,006,691 -1.51(-7.59%)
May 04, 2022 19.50 20.28 18.81 19.90 818,311 +0.29(+1.48%)
May 03, 2022 19.35 20.25 19.26 19.61 630,800 +0.18(+0.93%)
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.