BLNK

Blink Charging Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Blink Charging Company BLNK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.64 2.0% 32.65 13:07:03
Open Price Low Price High Price Close Price Prev Close
31.67 31.55 34.165 32.01
more quote information »

BLNK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.4234.5129.1632.461,201,0963.2310.98%
1 Month42.5044.4929.1635.701,490,179-9.85-23.18%
3 Months37.0044.4926.1435.872,074,658-4.35-11.76%
6 Months46.9964.5025.0043.194,563,287-14.34-30.52%
1 Year6.9064.505.7730.937,261,25925.75373.19%
3 Years3.2064.501.2524.983,117,66629.45920.31%
5 Years3.2964.501.2523.212,992,39329.36892.4%

BLNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 32.01 -1.03 -3.12% 33.09 33.20 31.37 934,863
Jul 22 2021 33.04 -1.16 -3.39% 34.41 34.51 32.32 993,310
Jul 21 2021 34.20 2.08 6.48% 32.02 34.26 32.02 1,254,115
Jul 20 2021 32.12 1.05 3.38% 31.50 32.60 29.58 1,533,017
Jul 19 2021 31.07 0.64 2.1% 29.42 31.221 29.16 1,290,175
Jul 16 2021 30.43 -0.90 -2.87% 32.18 32.18 30.02 1,253,472
Jul 15 2021 31.33 0.21 0.67% 31.11 32.50 30.35 1,586,912
Jul 14 2021 31.12 -1.93 -5.84% 33.19 33.5573 31.01 1,776,604
Jul 13 2021 33.05 -1.58 -4.56% 34.25 34.5767 32.98 1,270,877
Jul 12 2021 34.63 -0.77 -2.18% 35.40 35.70 34.085 916,318
Jul 09 2021 35.40 -0.08 -0.23% 35.9055 35.9055 34.65 1,190,864
Jul 08 2021 35.48 0.57 1.63% 34.18 35.87 33.65 1,651,408
Jul 07 2021 34.91 -2.92 -7.72% 37.83 38.17 34.51 2,182,638
Jul 06 2021 37.83 0.45 1.2% 37.79 39.09 36.74 1,504,475
Jul 02 2021 37.38 -2.40 -6.03% 39.75 40.20 37.235 1,988,183
Jul 01 2021 39.78 -1.39 -3.38% 41.50 41.545 38.66 2,112,873
Jun 30 2021 41.17 -0.78 -1.86% 41.63 42.06 40.815 1,167,632
Jun 29 2021 41.95 -1.42 -3.27% 43.65 44.0361 41.75 1,400,670
Jun 28 2021 43.37 1.10 2.6% 42.50 44.49 41.55 2,305,000
See More Historical Prices »


Your Recent History
NASDAQ
BLNK
Blink Char..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.