Register for real-time alerts, custom portfolio, and market movers
BLNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.41 | 0.15 | 4.60% | 3.35 | 3.44 | 3.25 | 2,566,564 |
| Jul 25 2024 | 3.26 | 0.07 | 2.19% | 3.18 | 3.37 | 3.125 | 2,591,996 |
| Jul 24 2024 | 3.19 | -0.14 | -4.20% | 3.27 | 3.3499 | 3.18 | 4,348,737 |
| Jul 23 2024 | 3.33 | 0.22 | 7.07% | 3.09 | 3.37 | 3.08 | 3,899,509 |
| Jul 22 2024 | 3.11 | -0.01 | -0.32% | 3.18 | 3.185 | 2.99 | 3,627,415 |
| Jul 19 2024 | 3.12 | -0.20 | -6.02% | 3.26 | 3.27 | 3.105 | 3,352,960 |
| Jul 18 2024 | 3.32 | -0.15 | -4.32% | 3.48 | 3.6186 | 3.3022 | 3,931,372 |
| Jul 17 2024 | 3.47 | -0.23 | -6.22% | 3.43 | 3.749 | 3.40 | 5,533,805 |
| Jul 16 2024 | 3.70 | 0.23 | 6.63% | 3.49 | 3.75 | 3.37 | 6,302,025 |
| Jul 15 2024 | 3.47 | -0.01 | -0.29% | 3.46 | 3.50 | 3.29 | 5,250,539 |
| Jul 12 2024 | 3.48 | 0.18 | 5.45% | 3.28 | 3.51 | 3.2608 | 6,921,331 |
| Jul 11 2024 | 3.30 | 0.23 | 7.49% | 3.18 | 3.30 | 3.1201 | 7,438,529 |
| Jul 10 2024 | 3.07 | 0.20 | 6.97% | 2.90 | 3.11 | 2.85 | 5,841,778 |
| Jul 09 2024 | 2.87 | -0.05 | -1.71% | 2.93 | 2.94 | 2.79 | 2,749,646 |
| Jul 08 2024 | 2.92 | 0.06 | 2.10% | 2.86 | 3.01 | 2.84 | 4,569,304 |
| Jul 05 2024 | 2.86 | 0.07 | 2.51% | 2.80 | 2.87 | 2.74 | 3,256,832 |
| Jul 03 2024 | 2.79 | 0.17 | 6.49% | 2.645 | 2.865 | 2.64 | 4,440,383 |
| Jul 02 2024 | 2.62 | -0.06 | -2.24% | 2.68 | 2.77 | 2.58 | 4,522,078 |
| Jul 01 2024 | 2.68 | -0.12 | -4.29% | 2.73 | 2.805 | 2.68 | 2,347,189 |
| Jun 28 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 0 |
| Jun 27 2024 | 2.80 | 0.11 | 4.09% | 2.685 | 2.81 | 2.65 | 4,385,365 |
| Jun 26 2024 | 2.69 | -0.09 | -3.24% | 2.75 | 2.82 | 2.67 | 3,609,838 |
| Jun 25 2024 | 2.78 | 0.04 | 1.46% | 2.73 | 2.82 | 2.70 | 2,548,389 |
| Jun 24 2024 | 2.74 | 0.04 | 1.48% | 2.70 | 2.81 | 2.685 | 5,228,584 |
| Jun 21 2024 | 2.70 | 0.03 | 1.12% | 2.66 | 2.70 | 2.61 | 7,702,985 |
| Jun 20 2024 | 2.67 | -0.14 | -4.98% | 2.81 | 2.82 | 2.665 | 5,452,176 |
| Jun 18 2024 | 2.81 | -0.11 | -3.77% | 2.91 | 2.93 | 2.79 | 5,077,065 |
| Jun 17 2024 | 2.92 | -0.12 | -3.95% | 3.01 | 3.04 | 2.86 | 5,581,569 |
| Jun 14 2024 | 3.04 | -0.12 | -3.80% | 3.15 | 3.20 | 2.98 | 4,825,258 |
| Jun 13 2024 | 3.16 | -0.25 | -7.33% | 3.51 | 3.58 | 3.12 | 7,625,110 |
| Jun 12 2024 | 3.41 | 0.06 | 1.79% | 3.455 | 3.71 | 3.382 | 9,400,396 |
| Jun 11 2024 | 3.35 | 0.11 | 3.40% | 3.16 | 3.35 | 3.11 | 4,290,975 |
| Jun 10 2024 | 3.24 | 0.18 | 5.88% | 3.05 | 3.27 | 3.03 | 4,674,578 |
| Jun 07 2024 | 3.06 | -0.09 | -2.86% | 3.06 | 3.18 | 3.03 | 3,671,077 |
| Jun 06 2024 | 3.15 | -0.14 | -4.26% | 3.22 | 3.2391 | 3.08 | 3,344,110 |
| Jun 05 2024 | 3.29 | 0.25 | 8.22% | 3.07 | 3.33 | 3.00 | 6,888,296 |
| Jun 04 2024 | 3.04 | -0.10 | -3.18% | 3.13 | 3.13 | 2.97 | 3,769,997 |
| Jun 03 2024 | 3.14 | 0.03 | 0.96% | 3.17 | 3.23 | 3.07 | 2,831,558 |
| May 31 2024 | 3.11 | -0.06 | -1.89% | 3.18 | 3.22 | 2.985 | 3,547,087 |
| May 30 2024 | 3.17 | 0.14 | 4.62% | 3.04 | 3.20 | 3.025 | 3,997,948 |
| May 29 2024 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 2.99 | 2,641,809 |
| May 28 2024 | 3.05 | -0.14 | -4.39% | 3.18 | 3.2399 | 3.01 | 3,589,428 |
| May 24 2024 | 3.19 | 0.07 | 2.24% | 3.15 | 3.19 | 3.07 | 2,915,012 |
| May 23 2024 | 3.12 | -0.15 | -4.59% | 3.31 | 3.32 | 3.08 | 3,940,459 |
| May 22 2024 | 3.27 | 0.18 | 5.83% | 3.07 | 3.40 | 3.07 | 6,739,231 |
| May 21 2024 | 3.09 | -0.03 | -0.96% | 3.10 | 3.165 | 3.02 | 4,134,029 |
| May 20 2024 | 3.12 | -0.17 | -5.17% | 3.26 | 3.38 | 3.092 | 5,873,067 |
| 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 |
