Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BLNK Historical Prices

Blink Charging Co. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
1.70
Period low
0.3770
Period change
-72.97%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.47800.47800.40000.4081-9.59%2,584,362
Nov 4, 20260.46000.50800.44100.4514+6.21%3,275,883
Nov 3, 20260.43160.45870.42000.4250-0.28%1,970,765
Nov 2, 20260.41000.44400.40170.4262+6.42%2,280,435
Oct 30, 20260.41530.41920.39500.4005-2.84%786,684
Oct 29, 20260.41400.42580.40890.4122+0.83%775,452
Oct 28, 20260.38620.41890.37700.4088+6.43%1,203,689
Oct 27, 20260.38000.39640.38000.3841+1.86%955,000
Oct 26, 20260.38590.39790.37700.3771-1.18%1,028,960
Oct 23, 20260.39520.40000.37710.3816-3.44%1,559,861
Oct 22, 20260.41000.42210.38260.3952-6.37%2,230,271
Oct 21, 20260.43010.43490.42200.4221+0.24%951,785
Oct 20, 20260.42110.43890.41720.4211+0.00%960,726
Oct 19, 20260.42930.44360.42010.4211-0.57%852,374
Oct 16, 20260.44500.45250.42130.4235-4.42%1,630,173
Oct 15, 20260.45000.46690.42000.4431-2.49%2,930,479
Oct 14, 20260.47000.47280.45010.4544-4.60%1,347,205
Oct 13, 20260.47500.48000.47000.4763-0.69%901,426
Oct 12, 20260.47000.48110.45000.4796+3.12%1,803,140
Oct 9, 20260.48500.48980.46200.4651-2.58%2,143,000
Oct 8, 20260.50650.51160.47010.4774-6.47%3,007,584
Oct 7, 20260.51190.52000.50010.5104-0.29%1,715,159
Oct 6, 20260.55000.55890.51060.5119-6.93%1,539,268
Oct 5, 20260.55110.56000.54500.5500-1.91%778,836
Oct 2, 20260.54250.56880.54020.5607+5.59%914,981
Oct 1, 20260.52420.54900.52420.5310-1.67%1,159,168
Sep 30, 20260.54000.56770.53750.5400-3.24%732,523
Sep 29, 20260.56110.57000.55040.5581-0.39%911,301
Sep 28, 20260.58000.58120.55370.5603-3.28%707,564
Sep 25, 20260.57000.57990.55040.5793+3.71%742,236
Sep 24, 20260.57000.57000.54600.5586-1.17%991,285
Sep 23, 20260.58200.59000.56310.5652-3.60%534,160
Sep 22, 20260.58520.59650.58200.5863+0.39%758,252
Sep 21, 20260.59990.60000.57540.5840-2.54%1,189,795
Sep 18, 20260.55500.59990.55400.5992+9.60%1,886,939
Sep 17, 20260.54290.55300.54110.5467+3.13%873,716
Sep 16, 20260.52000.55330.52000.5301+1.90%1,135,621
Sep 15, 20260.53500.54020.51500.5202-2.69%1,266,431
Sep 14, 20260.54880.54900.53000.5346-1.76%750,358
Sep 11, 20260.53800.55700.53800.5442-1.07%663,522
Sep 9, 20260.56110.57960.55000.5501-4.16%935,582
Sep 8, 20260.58470.59940.57370.5740-2.50%1,101,450
Sep 4, 20260.58500.61500.57070.5887-0.83%2,057,202
Sep 3, 20260.53200.60440.52980.5936+14.48%2,616,003
Sep 2, 20260.51450.52260.50610.5185-0.25%572,532
Aug 31, 20260.52200.53000.51150.5198-2.38%1,454,342
Aug 28, 20260.56690.56880.53110.5325-7.60%2,398,893
Aug 27, 20260.60000.61000.57120.5763-2.82%1,037,769
Aug 26, 20260.58000.61690.58000.5930+0.02%724,505
Aug 25, 20260.58550.59860.58050.5929+1.40%939,009
Aug 24, 20260.59940.59940.58000.5847-1.71%536,952
Aug 21, 20260.56000.60000.56000.5949+4.46%1,101,055
Aug 20, 20260.57270.57700.56000.5695-0.77%655,489
Aug 19, 20260.56240.58130.55520.5739+2.46%965,085
Aug 18, 20260.58340.58340.55520.5601-3.78%953,856
Aug 17, 20260.59500.61700.57510.5821-1.76%1,334,655
Aug 14, 20260.60000.60870.58000.5925-1.41%696,401
Aug 13, 20260.58320.61000.58320.6010+1.80%876,365
Aug 12, 20260.59500.60870.59000.5904+0.05%660,970
Aug 11, 20260.59940.62740.58650.5901-1.37%1,198,353
Aug 10, 20260.60740.62000.58250.5983-2.21%904,728
Aug 7, 20260.53500.62840.53500.6118+13.30%3,792,211
Aug 6, 20260.55000.56990.54000.5400-2.53%1,229,180
Aug 5, 20260.55800.56800.54400.5540-1.18%1,356,282
Aug 4, 20260.55000.57510.55000.5606+3.28%956,157
Aug 3, 20260.52000.55500.51700.5428+4.99%882,549
Jul 31, 20260.50650.53830.49950.5170+5.51%1,776,164
Jul 30, 20260.48000.50000.47750.4900+4.23%1,940,212
Jul 29, 20260.51050.51980.46310.4701-8.79%3,705,094
Jul 28, 20260.55480.55480.51500.5154-6.90%1,502,880
Jul 27, 20260.55000.56540.53250.5536+5.83%1,092,048
Jul 24, 20260.55350.55980.52000.5231-5.58%1,243,006
Jul 23, 20260.55430.56720.54460.5540+0.09%874,566
Jul 22, 20260.56500.57990.55350.5535-3.15%672,892
Jul 21, 20260.55940.58770.55400.5715+3.59%998,418
Jul 20, 20260.55630.57270.54880.5517+0.22%1,003,850
Jul 17, 20260.55000.57260.55000.5505-0.25%974,230
Jul 16, 20260.57170.57170.55110.5519-3.88%993,333
Jul 15, 20260.56700.58870.56700.5742+0.93%748,245
Jul 14, 20260.55000.57730.54770.5689+4.81%905,228
Jul 13, 20260.57000.57800.53540.5428-4.77%1,512,196
Jul 10, 20260.60000.60000.57000.5700-3.81%757,153
Jul 9, 20260.58810.59770.58750.5926+2.49%386,387
Jul 8, 20260.58720.58990.56210.5782-2.00%1,245,986
Jul 7, 20260.62170.63000.58740.5900-5.62%1,264,087
Jul 6, 20260.62000.64490.62000.6251-0.48%594,851
Jul 2, 20260.66000.68470.62180.6281-3.38%962,860
Jul 1, 20260.64000.67800.63180.6501+1.61%1,187,466
Jun 30, 20260.63500.65200.61630.6398+1.75%1,189,044
Jun 29, 20260.60070.64630.60000.6288+3.46%1,178,817
Jun 26, 20260.60000.62400.58500.6078+0.96%788,365
Jun 25, 20260.59530.60990.57740.6020+1.02%1,196,439
Jun 24, 20260.62000.62000.57300.5959-4.03%2,308,131
Jun 23, 20260.65000.65000.61800.6209-4.86%1,323,397
Jun 22, 20260.65000.69000.63840.6526+0.40%2,399,155
Jun 18, 20260.65760.66550.63530.6500-0.64%15,417,203
Jun 17, 20260.68000.68000.63240.6542-2.58%2,826,785
Jun 16, 20260.66500.67910.65280.6715+1.34%2,572,692
Jun 15, 20260.67400.70200.65750.6626+0.85%2,678,870
Jun 12, 20260.68850.68990.65080.6570-3.55%1,528,947
Jun 11, 20260.67810.69740.67040.6812+1.63%1,035,777
Jun 10, 20260.66600.71040.66600.6703-1.34%1,117,642
Jun 9, 20260.71120.72300.65760.6794-2.96%2,142,120
Jun 8, 20260.69100.71990.68820.7001+1.74%1,949,875
Jun 5, 20260.75000.75020.68000.6881-8.93%2,906,946
Jun 4, 20260.76800.78500.75000.7556-1.54%1,157,451
Jun 3, 20260.79990.80000.75300.7674-3.36%1,843,888
Jun 2, 20260.84480.84480.78000.7941-5.85%2,257,360
Jun 1, 20260.82390.86290.80000.8434+2.11%3,302,657
May 29, 20260.83000.84010.79400.8260-1.91%1,800,548
May 28, 20260.83110.86000.81810.8421+1.52%1,671,536
May 27, 20260.78000.84790.78000.8295+6.17%2,207,614
May 26, 20260.82600.86650.77500.7813-4.74%2,370,442
May 22, 20260.83990.88000.82000.8202-1.18%1,966,436
May 21, 20260.78950.84840.78000.8300+4.80%1,750,450
May 20, 20260.75100.80790.74040.7920+7.59%1,637,127
May 19, 20260.78000.79000.72500.7361-6.57%2,496,242
May 18, 20260.85000.85990.78040.7879-5.23%1,757,555
May 15, 20260.87000.88620.82000.8314-4.97%2,219,061
May 14, 20260.92000.92000.85000.8749-3.84%3,030,392
May 13, 20260.91611.000.88000.9098+1.08%2,766,889
May 12, 20261.031.030.87260.9001-5.86%5,211,796
May 11, 20260.86000.98900.86000.9561+13.11%9,296,173
May 8, 20260.81000.85840.78500.8453+6.57%2,464,830
May 7, 20260.86000.86050.78110.7932-7.61%2,340,398
May 6, 20260.74260.86000.72970.8585+18.61%4,993,905
May 5, 20260.72000.73880.70070.7238-0.07%1,090,198
May 4, 20260.74110.75000.70520.7243-1.72%1,325,160
May 1, 20260.73100.74600.71000.7370+1.67%1,206,337
Apr 30, 20260.71220.74000.69550.7249+2.03%1,157,929
Apr 29, 20260.75000.75000.69600.7105-5.77%1,855,346
Apr 28, 20260.75000.76480.73450.7540-2.70%966,824
Apr 27, 20260.78000.78020.75010.7749-1.67%1,093,785
Apr 24, 20260.79500.80000.76110.7881+0.39%1,319,499
Apr 23, 20260.82770.82770.77250.7850-5.16%2,338,255
Apr 22, 20260.78000.85490.77000.8277+11.09%4,055,725
Apr 21, 20260.80980.80990.74340.7451-7.21%2,866,171
Apr 20, 20260.69510.81500.67320.8030+15.41%6,527,450
Apr 17, 20260.65010.75880.65010.6958+4.35%3,436,694
Apr 16, 20260.69670.69670.64020.6668-1.45%1,253,247
Apr 15, 20260.65570.68000.65000.6766+3.42%1,586,613
Apr 14, 20260.62970.66500.62000.6542+6.46%2,538,503
Apr 13, 20260.55860.61450.55860.6145+8.59%2,022,025
Apr 10, 20260.59000.59720.56540.5659-3.82%1,352,717
Apr 9, 20260.58440.61470.57500.5884-0.79%1,008,512
Apr 8, 20260.60210.61480.58090.5931+2.97%1,440,866
Apr 7, 20260.58000.58000.54690.5760-0.93%987,640
Apr 6, 20260.58000.60990.57830.5814+0.62%1,705,132
Apr 2, 20260.54910.58000.53100.5778+1.46%1,304,554
Apr 1, 20260.56050.59930.56050.5695+0.46%1,667,362
Mar 31, 20260.50000.56690.50000.5669+13.06%3,022,224
Mar 30, 20260.54830.55500.45000.5014-7.70%4,887,178
Mar 27, 20260.59700.59850.53710.5432-10.95%4,241,228
Mar 26, 20260.69990.73000.61000.6100-9.40%5,080,481
Mar 25, 20260.56440.67940.56440.6733+19.89%5,553,205
Mar 24, 20260.58130.58890.56160.5616-3.39%1,314,078
Mar 23, 20260.55700.59000.55430.5813+4.74%1,634,867
Mar 20, 20260.54160.58620.54020.5550+2.68%3,522,002
Mar 19, 20260.57700.57700.53610.5405-5.18%1,931,844
Mar 18, 20260.60000.60350.57000.5700-6.23%2,906,574
Mar 17, 20260.61000.62250.60010.6079-0.78%2,065,080
Mar 16, 20260.65000.65990.60600.6127-2.98%3,292,315
Mar 13, 20260.66740.66990.63150.6315-3.90%2,153,289
Mar 12, 20260.67760.67930.65250.6571-3.75%1,525,315
Mar 11, 20260.66060.69000.66060.6827+1.31%1,133,256
Mar 10, 20260.67000.69190.66500.6739+1.16%1,531,713
Mar 9, 20260.66500.67520.65000.6662+0.33%1,546,205
Mar 6, 20260.68010.69630.66400.6640-2.37%958,414
Mar 5, 20260.68270.70720.67000.6801-0.38%1,307,842
Mar 4, 20260.67000.69400.66260.6827+3.27%1,313,658
Mar 3, 20260.65270.67790.64630.6611-1.48%1,403,428
Mar 2, 20260.65010.68270.63120.6710+1.48%1,440,721
Feb 27, 20260.68000.68300.65500.6612-2.86%1,455,328
Feb 26, 20260.67500.69310.66700.6807-0.03%911,301
Feb 25, 20260.69260.70690.68040.6809-0.06%1,330,727
Feb 24, 20260.66330.69210.66260.6813+2.82%917,858
Feb 23, 20260.67750.67850.65350.6626-1.94%1,292,079
Feb 20, 20260.68000.72000.67310.6757-1.43%1,414,658
Feb 19, 20260.69170.69500.67200.6855-0.94%1,120,013
Feb 18, 20260.67690.72000.67520.6920+3.28%1,821,454
Feb 17, 20260.70000.70900.66190.6700-2.43%1,997,827
Feb 13, 20260.66000.71640.65620.6867+4.03%2,148,293
Feb 12, 20260.68520.68520.65320.6601-3.66%1,834,913
Feb 11, 20260.69560.69820.66000.6852-0.19%2,161,989
Feb 10, 20260.71220.73870.68580.6865-3.34%2,187,093
Feb 9, 20260.71210.72000.67080.7102+1.15%1,570,345
Feb 6, 20260.66300.71920.65000.7021+9.12%2,523,088
Feb 5, 20260.67000.68980.64230.6434-6.22%2,441,124
Feb 4, 20260.70670.71010.65500.6861-3.07%3,636,605
Feb 3, 20260.71000.72400.66800.7078-0.67%2,926,783
Feb 2, 20260.73000.73000.67520.7126+0.37%2,780,022
Jan 30, 20260.76700.78000.71000.7100-7.42%2,919,272
Jan 29, 20260.79210.79980.75000.7669-1.96%2,363,457
Jan 28, 20260.84580.85980.77910.7822-7.01%3,134,486
Jan 27, 20260.83380.86590.83000.8412+1.35%1,517,220
Jan 26, 20260.89000.89800.83000.8300-6.74%2,439,064
Jan 23, 20260.91000.91520.87020.8900-1.37%2,528,709
Jan 22, 20260.85310.92340.85310.9024+8.47%3,587,351
Jan 21, 20260.85000.88800.82020.8319-0.81%2,460,391
Jan 20, 20260.87020.88000.83500.8387-5.45%3,794,508
Jan 16, 20260.89900.91740.88000.8870+1.95%2,747,019
Jan 15, 20260.92680.94000.87000.8700-4.78%3,027,811
Jan 14, 20260.88990.96720.88210.9137+2.22%3,848,843
Jan 13, 20260.92000.93930.86300.8939-2.72%4,210,412
Jan 12, 20260.77740.93000.77000.9189+22.52%13,050,058
Jan 9, 20260.78840.79800.75000.7500-3.85%3,085,717
Jan 8, 20260.76900.81000.75530.7800+3.85%2,405,353
Jan 7, 20260.82100.83780.75110.7511-6.88%5,043,043
Jan 6, 20260.74000.81000.73000.8066+12.43%5,553,184
Jan 5, 20260.76040.76440.71560.7174-3.00%3,449,768
Jan 2, 20260.68710.75000.67960.7396+10.88%4,052,761
Dec 31, 20250.64180.68860.64000.6670+3.54%3,649,299
Dec 30, 20250.66000.67500.63000.6442-3.17%5,954,595
Dec 29, 20250.67300.70880.66010.6653-3.94%5,016,216
Dec 26, 20250.71100.71500.67220.6926-3.95%3,749,878
Dec 24, 20250.72330.73000.69000.7211-0.30%3,180,615
Dec 23, 20250.76000.77000.71200.7233-3.56%4,712,903
Dec 22, 20250.79000.81000.75000.7500-3.94%7,001,890
Dec 19, 20250.80500.82130.77650.7808-3.60%11,312,792
Dec 18, 20250.80000.84000.79190.8100+3.40%4,073,714
Dec 17, 20250.82500.85000.77860.7834-3.98%5,087,176
Dec 16, 20250.80870.83490.77220.8159+2.82%4,486,816
Dec 15, 20250.83900.85000.79000.7935+1.87%15,666,018
Dec 12, 20250.87510.88000.77300.7789-12.07%17,417,333
Dec 11, 20250.88130.94850.85500.8858-6.15%20,010,357
Dec 10, 20251.011.030.92020.9438-6.09%24,717,515
Dec 9, 20251.081.080.99001.00-8.64%8,673,916
Dec 8, 20251.221.221.091.10-8.33%7,988,482
Dec 5, 20251.381.381.181.20-15.49%7,911,909
Dec 4, 20251.351.431.331.42+5.19%1,783,026
Dec 3, 20251.251.371.241.35+7.14%1,707,246
Dec 2, 20251.251.301.251.26+0.00%1,137,433
Dec 1, 20251.281.291.241.26-3.82%1,194,811
Nov 28, 20251.291.351.291.31+2.34%996,355
Nov 26, 20251.271.321.251.28+0.79%1,565,249
Nov 25, 20251.301.301.221.27-3.05%1,622,135
Nov 24, 20251.301.321.281.31+0.77%1,481,819
Nov 21, 20251.311.321.201.30-1.52%4,269,843
Nov 20, 20251.401.471.311.32-2.94%2,256,048
Nov 19, 20251.411.431.351.36-3.55%1,865,032
Nov 18, 20251.341.441.321.41+0.71%2,627,236
Nov 17, 20251.411.471.381.40-0.71%2,246,481
Nov 14, 20251.401.471.401.41-3.42%2,308,137
Nov 13, 20251.561.571.431.46-7.59%2,160,735
Nov 12, 20251.621.631.531.58-1.86%2,124,254
Nov 11, 20251.641.641.541.61-0.62%1,919,400
Nov 10, 20251.611.701.601.62+1.89%2,625,075
Nov 7, 20251.381.601.351.59+5.30%3,007,203
Nov 6, 20251.631.651.501.51-7.93%2,844,555

Daily open, high, low, close and volume for Blink Charging Co. Common Stock (BLNK). Showing 249 trading days. Unadjusted prices.