Skip to main content

Blink Charging Company (NQ: BLNK )

6.710 -0.040 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 6.830 6.875 6.600 6.710 1,586,622 -0.04(-0.59%)
Jun 01, 2023 6.710 6.805 6.529 6.750 1,509,360 +0.02(+0.30%)
May 31, 2023 6.830 6.900 6.580 6.730 1,879,024 -0.17(-2.46%)
May 30, 2023 7.000 7.255 6.775 6.900 2,728,179 +0.02(+0.29%)
May 26, 2023 6.990 6.990 6.765 6.880 1,673,964 -0.08(-1.15%)
May 25, 2023 7.110 7.140 6.865 6.960 1,326,275 -0.14(-1.97%)
May 24, 2023 7.320 7.350 7.060 7.100 1,117,934 -0.35(-4.70%)
May 23, 2023 7.310 7.700 7.270 7.450 1,399,721 +0.12(+1.64%)
May 22, 2023 7.020 7.430 7.020 7.330 1,778,687 +0.28(+3.97%)
May 19, 2023 7.160 7.260 6.990 7.050 2,141,949 -0.07(-0.98%)
May 18, 2023 7.280 7.320 7.010 7.120 1,212,402 -0.20(-2.67%)
May 17, 2023 7.070 7.345 6.975 7.315 1,481,255 +0.27(+3.76%)
May 16, 2023 7.230 7.270 6.995 7.050 1,268,271 -0.25(-3.42%)
May 15, 2023 6.920 7.300 6.870 7.300 1,409,578 +0.42(+6.10%)
May 12, 2023 6.970 7.090 6.770 6.880 1,094,816 -0.09(-1.29%)
May 11, 2023 7.010 7.325 6.870 6.970 1,446,700 -0.08(-1.13%)
May 10, 2023 7.200 7.670 6.965 7.050 2,198,699 -0.31(-4.21%)
May 09, 2023 7.140 7.360 6.880 7.360 2,428,482 +0.23(+3.23%)
May 08, 2023 7.260 7.265 6.945 7.130 1,555,452 -0.04(-0.56%)
May 05, 2023 7.180 7.260 7.050 7.170 1,333,183 +0.18(+2.58%)
May 04, 2023 7.070 7.090 6.840 6.990 1,556,404 -0.17(-2.37%)
May 03, 2023 6.900 7.370 6.900 7.160 1,471,846 +0.21(+3.02%)
May 02, 2023 6.980 6.980 6.790 6.950 935,891 -0.06(-0.86%)
May 01, 2023 7.040 7.075 6.735 7.010 1,569,862 -0.12(-1.68%)
Apr 28, 2023 6.870 7.540 6.870 7.130 2,681,001 +0.21(+3.03%)
Apr 27, 2023 6.870 6.990 6.806 6.920 1,554,609 +0.13(+1.91%)
Apr 26, 2023 6.980 7.000 6.670 6.790 1,582,987 -0.14(-2.02%)
Apr 25, 2023 7.120 7.180 6.914 6.930 1,385,778 -0.26(-3.62%)
Apr 24, 2023 7.290 7.350 7.070 7.190 1,437,196 -0.10(-1.37%)
Apr 21, 2023 7.310 7.420 7.240 7.290 1,444,205 -0.06(-0.82%)
Apr 20, 2023 7.400 7.497 7.280 7.350 1,309,060 -0.15(-2.00%)
Apr 19, 2023 7.400 7.590 7.363 7.500 1,280,397 -0.05(-0.66%)
Apr 18, 2023 7.800 7.820 7.355 7.550 2,337,381 -0.20(-2.58%)
Apr 17, 2023 7.530 8.030 7.510 7.750 2,152,077 +0.19(+2.51%)
Apr 14, 2023 7.620 7.730 7.380 7.560 1,758,009 -0.06(-0.79%)
Apr 13, 2023 7.620 7.860 7.560 7.620 1,746,090 +0.08(+1.06%)
Apr 12, 2023 8.290 8.321 7.540 7.540 2,058,991 -0.50(-6.22%)
Apr 11, 2023 7.880 8.230 7.840 8.040 2,160,965 +0.24(+3.08%)
Apr 10, 2023 7.420 7.830 7.330 7.800 1,811,650 +0.33(+4.42%)
Apr 06, 2023 7.500 7.660 7.330 7.470 1,940,358 -0.03(-0.40%)
Apr 05, 2023 7.950 7.990 7.410 7.500 2,884,652 -0.52(-6.48%)
Apr 04, 2023 8.340 8.420 7.910 8.020 1,411,783 -0.27(-3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.