Skip to main content

Blink Charging Co. - Common Stock (NQ:BLNK)

0.9399 +0.0163 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.9363 0.9592 0.8935 0.9399 4,010,618 +0.02(+1.76%)
Jun 27, 2025 1.020 1.040 0.9236 0.9236 17,768,744 -0.09(-8.55%)
Jun 26, 2025 0.9200 1.040 0.8970 1.010 5,672,372 +0.09(+10.14%)
Jun 25, 2025 0.8700 0.9700 0.8450 0.9170 4,726,560 +0.06(+6.63%)
Jun 24, 2025 0.8700 0.8956 0.8500 0.8600 3,344,008 +0.03(+3.14%)
Jun 23, 2025 0.9120 0.9219 0.8166 0.8338 3,443,214 -0.10(-10.44%)
Jun 20, 2025 0.9500 0.9800 0.9105 0.9310 7,579,391 -0.02(-1.90%)
Jun 18, 2025 0.8700 0.9776 0.8640 0.9490 6,569,079 +0.09(+10.25%)
Jun 17, 2025 0.8871 0.8872 0.8400 0.8608 2,763,402 -0.02(-2.61%)
Jun 16, 2025 0.8800 0.9188 0.8700 0.8839 2,146,725 +0.02(+1.84%)
Jun 13, 2025 0.9000 0.9000 0.8500 0.8679 1,685,128 -0.05(-5.75%)
Jun 12, 2025 0.9400 0.9579 0.9000 0.9208 1,901,467 -0.01(-0.94%)
Jun 11, 2025 0.9900 1.020 0.9100 0.9295 3,786,050 -0.04(-3.74%)
Jun 10, 2025 1.029 1.090 0.9500 0.9656 5,784,515 +0.02(+2.14%)
Jun 09, 2025 0.8900 0.9597 0.8875 0.9454 2,872,636 +0.08(+9.21%)
Jun 06, 2025 0.8290 0.8735 0.8102 0.8657 2,345,957 +0.08(+10.68%)
Jun 05, 2025 0.8400 0.8454 0.7822 0.7822 1,449,251 -0.06(-6.88%)
Jun 04, 2025 0.8000 0.8400 0.7800 0.8400 2,929,646 +0.05(+6.82%)
Jun 03, 2025 0.7236 0.8025 0.7115 0.7864 4,167,222 +0.07(+10.54%)
Jun 02, 2025 0.7177 0.7299 0.6900 0.7114 2,401,162 +0.01(+1.19%)
May 30, 2025 0.7200 0.7266 0.7010 0.7030 1,196,862 -0.04(-4.88%)
May 29, 2025 0.7539 0.7844 0.7246 0.7391 1,534,825 -0.01(-1.44%)
May 28, 2025 0.7300 0.7657 0.7206 0.7499 2,177,812 -0.00(-0.41%)
May 27, 2025 0.7200 0.7530 0.7016 0.7530 1,768,628 +0.03(+4.45%)
May 23, 2025 0.6900 0.7209 0.6700 0.7209 1,621,699 +0.02(+2.34%)
May 22, 2025 0.7100 0.7149 0.6855 0.7044 1,781,631 -0.01(-1.66%)
May 21, 2025 0.7200 0.7398 0.7063 0.7163 1,514,832 -0.02(-3.18%)
May 20, 2025 0.7252 0.7550 0.7143 0.7398 1,702,640 +0.01(+1.22%)
May 19, 2025 0.7300 0.7581 0.7217 0.7309 1,467,955 -0.02(-2.16%)
May 16, 2025 0.7100 0.7658 0.7100 0.7470 2,565,000 +0.04(+5.05%)
May 15, 2025 0.7400 0.7406 0.6916 0.7111 5,189,405 -0.03(-4.11%)
May 14, 2025 0.7817 0.7834 0.7400 0.7416 4,032,191 -0.04(-4.57%)
May 13, 2025 0.7807 0.7950 0.7551 0.7771 5,347,699 -0.09(-10.11%)
May 12, 2025 0.8800 0.8849 0.8200 0.8645 3,465,927 +0.03(+3.15%)
May 09, 2025 0.8490 0.8785 0.8201 0.8381 2,275,606 +0.00(+0.18%)
May 08, 2025 0.7674 0.8500 0.7628 0.8366 3,972,246 +0.08(+10.53%)
May 07, 2025 0.7320 0.7626 0.7300 0.7569 1,485,375 +0.03(+3.84%)
May 06, 2025 0.7100 0.7374 0.7100 0.7289 1,207,029 +0.01(+1.99%)
May 05, 2025 0.7600 0.7645 0.7141 0.7147 2,471,776 -0.03(-4.58%)
May 02, 2025 0.7400 0.7699 0.7300 0.7490 1,778,126 +0.01(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.