ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BLNK Blink Charging Company

3.16
0.27 (9.34%)
Feb 26 2024 - Closed
Delayed by 15 minutes

BLNK Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 26 2024 2.47 0.01 0.41% 2.45 2.52 2.44 2,608,256
Jan 25 2024 2.46 -0.07 -2.77% 2.51 2.5485 2.395 4,183,061
Jan 24 2024 2.53 -0.14 -5.24% 2.72 2.7349 2.47 5,713,521
Jan 23 2024 2.67 0.09 3.49% 2.65 2.71 2.55 6,875,426
Jan 22 2024 2.58 0.08 3.20% 2.53 2.70 2.45 7,369,650
Jan 19 2024 2.50 0.26 11.61% 2.26 2.52 2.19 7,774,980
Jan 18 2024 2.24 -0.06 -2.40% 2.40 2.43 2.18 9,149,576
Jan 17 2024 2.295 -0.03 -1.08% 2.23 2.34 2.18 4,617,045
Jan 16 2024 2.32 -0.22 -8.66% 2.50 2.54 2.25 10,605,948
Jan 12 2024 2.54 -0.14 -5.22% 2.67 2.78 2.54 6,298,718
Jan 11 2024 2.68 -0.16 -5.63% 2.74 2.77 2.60 7,399,776
Jan 10 2024 2.84 -0.02 -0.70% 2.88 2.90 2.70 7,519,917
Jan 09 2024 2.86 -0.17 -5.61% 2.98 2.995 2.845 8,752,516
Jan 08 2024 3.03 0.21 7.45% 3.16 3.24 2.98 18,302,384
Jan 05 2024 2.82 0.02 0.71% 2.75 2.96 2.72 6,134,256
Jan 04 2024 2.80 -0.11 -3.78% 2.91 2.9697 2.78 8,221,140
Jan 03 2024 2.91 -0.26 -8.20% 3.08 3.10 2.88 12,742,295
Jan 02 2024 3.17 -0.22 -6.49% 3.35 3.4691 3.16 9,016,518
Dec 29 2023 3.39 -0.30 -8.13% 3.67 3.67 3.33 15,011,990
Dec 28 2023 3.69 0.01 0.27% 3.71 3.97 3.58 17,408,950
Dec 27 2023 3.68 -0.44 -10.68% 4.29 4.31 3.48 30,243,123
Dec 26 2023 4.12 0.53 14.76% 3.85 4.48 3.76 30,438,354
Dec 22 2023 3.59 0.49 15.81% 3.15 3.59 3.11 13,320,982
Dec 21 2023 3.10 0.05 1.64% 3.26 3.29 3.05 9,493,664
Dec 20 2023 3.05 -0.29 -8.68% 3.40 3.71 3.04 25,174,311
Dec 19 2023 3.34 0.10 3.09% 3.25 3.3788 3.12 11,527,657
Dec 18 2023 3.24 0.08 2.53% 3.31 3.415 3.16 11,648,553
Dec 15 2023 3.16 -0.07 -2.17% 3.36 3.45 3.125 11,374,002
Dec 14 2023 3.23 0.17 5.56% 3.26 3.38 3.12 9,265,923
Dec 13 2023 3.06 0.19 6.62% 2.87 3.06 2.78 4,687,319
Dec 12 2023 2.87 -0.08 -2.71% 2.96 2.96 2.76 3,521,877
Dec 11 2023 2.95 0.04 1.37% 2.94 3.025 2.87 4,007,200
Dec 08 2023 2.91 0.03 1.04% 2.90 3.06 2.82 4,652,233
Dec 07 2023 2.88 0.03 1.05% 2.88 2.91 2.76 2,666,160
Dec 06 2023 2.85 -0.10 -3.39% 2.98 3.12 2.84 6,716,470
Dec 05 2023 2.95 -0.27 -8.39% 3.16 3.19 2.94 6,797,639
Dec 04 2023 3.22 -0.11 -3.30% 3.30 3.38 3.15 4,023,684
Dec 01 2023 3.33 0.11 3.42% 3.21 3.40 3.13 3,867,073
Nov 30 2023 3.22 -0.20 -5.85% 3.45 3.46 3.215 4,789,497
Nov 29 2023 3.42 -0.05 -1.30% 3.49 3.66 3.37 3,825,435

Your Recent History

Delayed Upgrade Clock