Register for streaming realtime charts, analysis tools, and prices.
BLNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.29 | -0.04 | -1.20% | 3.348 | 3.36 | 3.205 | 6,920,531 |
| May 16 2024 | 3.33 | 0.02 | 0.60% | 3.36 | 3.49 | 3.33 | 5,897,997 |
| May 15 2024 | 3.31 | 0.03 | 0.91% | 3.39 | 3.48 | 3.20 | 6,427,194 |
| May 14 2024 | 3.28 | 0.18 | 5.81% | 3.26 | 3.52 | 3.26 | 14,509,298 |
| May 13 2024 | 3.10 | 0.28 | 9.93% | 2.83 | 3.18 | 2.83 | 10,503,103 |
| May 10 2024 | 2.82 | -0.02 | -0.70% | 2.93 | 3.06 | 2.77 | 8,104,597 |
| May 09 2024 | 2.84 | -0.06 | -2.07% | 2.90 | 2.9589 | 2.84 | 5,130,109 |
| May 08 2024 | 2.90 | -0.02 | -0.68% | 2.83 | 2.905 | 2.745 | 3,357,432 |
| May 07 2024 | 2.92 | -0.29 | -9.03% | 3.15 | 3.1798 | 2.9141 | 6,135,801 |
| May 06 2024 | 3.21 | 0.17 | 5.59% | 3.09 | 3.24 | 3.07 | 5,911,053 |
| May 03 2024 | 3.04 | 0.15 | 5.19% | 2.94 | 3.06 | 2.89 | 6,215,343 |
| May 02 2024 | 2.89 | 0.29 | 11.15% | 2.78 | 2.89 | 2.65 | 6,951,762 |
| May 01 2024 | 2.60 | 0.07 | 2.77% | 2.50 | 2.74 | 2.50 | 5,328,963 |
| Apr 30 2024 | 2.53 | 0.01 | 0.40% | 2.50 | 2.56 | 2.42 | 3,952,029 |
| Apr 29 2024 | 2.52 | 0.10 | 4.13% | 2.44 | 2.54 | 2.4309 | 2,992,775 |
| Apr 26 2024 | 2.42 | 0.11 | 4.76% | 2.34 | 2.46 | 2.32 | 3,464,724 |
| Apr 25 2024 | 2.31 | -0.02 | -0.86% | 2.2611 | 2.32 | 2.23 | 2,439,784 |
| Apr 24 2024 | 2.33 | -0.02 | -0.85% | 2.42 | 2.4399 | 2.30 | 3,047,402 |
| Apr 23 2024 | 2.35 | 0.05 | 2.17% | 2.30 | 2.46 | 2.27 | 3,322,839 |
| Apr 22 2024 | 2.30 | 0.01 | 0.44% | 2.3198 | 2.33 | 2.18 | 3,504,581 |
| Apr 19 2024 | 2.29 | -0.07 | -2.97% | 2.35 | 2.38 | 2.28 | 2,672,777 |
| Apr 18 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.49 | 2.33 | 2,766,576 |
| Apr 17 2024 | 2.38 | 0.01 | 0.42% | 2.41 | 2.465 | 2.35 | 2,858,635 |
| Apr 16 2024 | 2.37 | 0.08 | 3.49% | 2.2973 | 2.40 | 2.26 | 2,755,938 |
| Apr 15 2024 | 2.29 | -0.19 | -7.66% | 2.49 | 2.49 | 2.27 | 5,288,467 |
| Apr 12 2024 | 2.48 | -0.09 | -3.50% | 2.57 | 2.5891 | 2.47 | 2,790,291 |
| Apr 11 2024 | 2.57 | 0.04 | 1.58% | 2.56 | 2.62 | 2.495 | 2,599,546 |
| Apr 10 2024 | 2.53 | -0.12 | -4.53% | 2.54 | 2.595 | 2.49 | 3,792,291 |
| Apr 09 2024 | 2.65 | -0.02 | -0.75% | 2.69 | 2.74 | 2.605 | 3,959,899 |
| Apr 08 2024 | 2.67 | -0.03 | -1.11% | 2.71 | 2.80 | 2.66 | 3,132,545 |
| Apr 05 2024 | 2.70 | -0.07 | -2.53% | 2.75 | 2.76 | 2.675 | 3,227,618 |
| Apr 04 2024 | 2.77 | -0.06 | -2.12% | 2.89 | 2.96 | 2.75 | 4,874,919 |
| Apr 03 2024 | 2.83 | 0.02 | 0.71% | 2.79 | 2.87 | 2.73 | 3,860,610 |
| Apr 02 2024 | 2.81 | -0.17 | -5.70% | 2.87 | 2.88 | 2.78 | 2,582,279 |
| Apr 01 2024 | 2.98 | -0.03 | -1.00% | 3.02 | 3.04 | 2.88 | 4,547,799 |
| Mar 28 2024 | 3.01 | 0.03 | 1.01% | 3.00 | 3.14 | 2.91 | 9,109,853 |
| Mar 27 2024 | 2.98 | 0.38 | 14.62% | 2.64 | 2.99 | 2.605 | 10,866,951 |
| Mar 26 2024 | 2.60 | 0.08 | 3.17% | 2.59 | 2.69 | 2.55 | 5,673,649 |
| Mar 25 2024 | 2.52 | 0.13 | 5.44% | 2.43 | 2.53 | 2.40 | 9,016,489 |
| Mar 22 2024 | 2.39 | -0.23 | -8.78% | 2.61 | 2.61 | 2.38 | 9,327,299 |
| Mar 21 2024 | 2.62 | -0.08 | -2.96% | 2.74 | 2.78 | 2.57 | 5,816,453 |
| Mar 20 2024 | 2.70 | 0.11 | 4.25% | 2.60 | 2.7799 | 2.54 | 8,093,243 |
| Mar 19 2024 | 2.59 | -0.13 | -4.60% | 2.67 | 2.69 | 2.53 | 9,061,615 |
| Mar 18 2024 | 2.715 | -0.21 | -7.02% | 2.95 | 2.95 | 2.71 | 7,241,812 |
| Mar 15 2024 | 2.92 | -0.51 | -14.87% | 3.17 | 3.19 | 2.81 | 14,155,687 |
| Mar 14 2024 | 3.43 | 0.12 | 3.63% | 3.39 | 3.5097 | 3.25 | 15,997,762 |
| Mar 13 2024 | 3.31 | 0.17 | 5.41% | 3.14 | 3.38 | 3.07 | 8,745,750 |
| Mar 12 2024 | 3.14 | 0.03 | 0.96% | 3.13 | 3.21 | 2.95 | 8,050,491 |
| Mar 11 2024 | 3.11 | -0.08 | -2.51% | 3.20 | 3.34 | 3.10 | 8,917,663 |
| Mar 08 2024 | 3.19 | 0.08 | 2.57% | 3.17 | 3.3461 | 3.15 | 6,973,227 |
| Mar 07 2024 | 3.11 | -0.01 | -0.32% | 3.15 | 3.1878 | 3.055 | 5,652,705 |
| Mar 06 2024 | 3.12 | 0.15 | 5.05% | 3.07 | 3.27 | 3.00 | 8,838,328 |
| Mar 05 2024 | 2.97 | -0.07 | -2.30% | 2.98 | 3.065 | 2.90 | 5,648,684 |
| Mar 04 2024 | 3.04 | -0.19 | -5.88% | 3.26 | 3.28 | 3.04 | 6,819,142 |
| Mar 01 2024 | 3.23 | 0.05 | 1.57% | 3.20 | 3.30 | 3.10 | 5,834,121 |
| Feb 29 2024 | 3.18 | 0.11 | 3.58% | 3.17 | 3.38 | 3.07 | 7,557,261 |
| Feb 28 2024 | 3.07 | -0.08 | -2.38% | 3.12 | 3.17 | 3.00 | 6,213,811 |
| Feb 27 2024 | 3.145 | -0.01 | -0.16% | 3.19 | 3.27 | 3.09 | 6,934,203 |
| Feb 26 2024 | 3.15 | 0.26 | 9.00% | 2.89 | 3.17 | 2.83 | 7,851,669 |
| Feb 23 2024 | 2.89 | -0.02 | -0.69% | 2.90 | 2.98 | 2.78 | 4,804,118 |
| Feb 22 2024 | 2.91 | -0.08 | -2.68% | 3.01 | 3.06 | 2.835 | 7,493,298 |
| Feb 21 2024 | 2.99 | -0.10 | -3.24% | 3.04 | 3.16 | 2.955 | 5,546,037 |
| Feb 20 2024 | 3.09 | -0.26 | -7.76% | 3.31 | 3.325 | 3.04 | 8,602,242 |
