Register to chat with like-minded investors on our interactive forums.
BLNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.31 | -0.02 | -0.86% | 2.30 | 2.32 | 2.23 | 2,616,506 |
| 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% | 2.33 | 2.40 | 2.24 | 3,551,972 |
| 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% | 2.52 | 2.595 | 2.49 | 4,207,018 |
| 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 | 3,439,815 |
| 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 | 2.76 | 2,981,130 |
| 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 | 3.20 | 2.81 | 16,017,613 |
| 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 |
| Feb 16 2024 | 3.35 | -0.14 | -4.01% | 3.39 | 3.45 | 3.24 | 8,035,489 |
| Feb 15 2024 | 3.49 | -0.05 | -1.41% | 3.49 | 3.62 | 3.19 | 13,988,619 |
| Feb 14 2024 | 3.54 | 0.86 | 32.09% | 3.16 | 3.55 | 2.9711 | 26,493,458 |
| Feb 13 2024 | 2.68 | -0.25 | -8.53% | 2.74 | 2.78 | 2.64 | 5,091,047 |
| Feb 12 2024 | 2.93 | 0.14 | 5.02% | 2.80 | 3.04 | 2.77 | 8,504,743 |
| Feb 09 2024 | 2.79 | 0.05 | 1.82% | 2.82 | 2.87 | 2.71 | 6,065,820 |
| Feb 08 2024 | 2.74 | 0.21 | 8.30% | 2.53 | 2.76 | 2.475 | 5,827,102 |
| Feb 07 2024 | 2.53 | 0.08 | 3.27% | 2.47 | 2.56 | 2.40 | 3,974,184 |
| Feb 06 2024 | 2.45 | 0.19 | 8.41% | 2.29 | 2.47 | 2.24 | 5,190,709 |
| Feb 05 2024 | 2.26 | -0.16 | -6.61% | 2.37 | 2.3737 | 2.22 | 5,828,276 |
| Feb 02 2024 | 2.42 | -0.11 | -4.35% | 2.48 | 2.50 | 2.39 | 3,799,502 |
| Feb 01 2024 | 2.53 | 0.13 | 5.42% | 2.46 | 2.54 | 2.35 | 4,494,096 |
| Jan 31 2024 | 2.40 | -0.14 | -5.51% | 2.52 | 2.635 | 2.40 | 5,551,316 |
| Jan 30 2024 | 2.54 | -0.11 | -4.15% | 2.58 | 2.62 | 2.515 | 4,056,209 |
| Jan 29 2024 | 2.65 | 0.18 | 7.29% | 2.46 | 2.665 | 2.43 | 6,116,197 |
