Blink Charging Co. (BLNK)
0.92
-0.02 (-1.70%)
At close: Mar 31, 2025, 3:27 PM
Blink Charging Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.00 | 0.00% | 1,321,758 |
| Mar 27, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.00 | 0.00% | 1,677,227 |
| Mar 26, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | -0.07 | -6.93% | 6,863,710 |
| Mar 25, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | -0.02 | -1.94% | 2,141,600 |
| Mar 24, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 0.04 | 4.04% | 2,177,700 |
| Mar 21, 2025 | 0.99 | 1.05 | 0.98 | 0.99 | -0.01 | -1.00% | 2,560,100 |
| Mar 20, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | -0.03 | -2.91% | 1,730,100 |
| Mar 19, 2025 | 1.03 | 1.08 | 1.01 | 1.03 | 0.00 | 0.00% | 1,517,943 |
| Mar 18, 2025 | 1.03 | 1.05 | 0.99 | 1.03 | -0.02 | -1.90% | 1,930,100 |
| Mar 17, 2025 | 0.94 | 1.07 | 0.94 | 1.05 | 0.10 | 10.53% | 5,105,400 |
| Mar 14, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.05 | 5.56% | 3,724,500 |
| Mar 13, 2025 | 0.98 | 1.00 | 0.88 | 0.90 | -0.08 | -8.16% | 7,593,205 |
| Mar 12, 2025 | 1.02 | 1.04 | 0.95 | 0.98 | -0.03 | -2.97% | 12,299,200 |
| Mar 11, 2025 | 0.93 | 1.01 | 0.92 | 1.01 | 0.09 | 9.78% | 2,753,200 |
| Mar 10, 2025 | 1.01 | 1.05 | 0.92 | 0.92 | -0.12 | -11.54% | 6,479,500 |
| Mar 7, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | -0.02 | -1.89% | 2,310,215 |
| Mar 6, 2025 | 0.98 | 1.11 | 0.97 | 1.06 | 0.08 | 8.16% | 3,347,600 |
| Mar 5, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.02 | 2.08% | 1,772,800 |
| Mar 4, 2025 | 0.90 | 0.98 | 0.87 | 0.96 | 0.05 | 5.49% | 4,079,400 |
| Mar 3, 2025 | 1.02 | 1.02 | 0.91 | 0.91 | -0.11 | -10.78% | 7,103,103 |
| Feb 28, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 0.01 | 0.99% | 2,721,700 |
| Feb 27, 2025 | 1.00 | 1.08 | 0.98 | 1.01 | 0.02 | 2.02% | 5,028,110 |
| Feb 26, 2025 | 0.96 | 1.02 | 0.96 | 0.99 | 0.02 | 2.06% | 4,169,400 |
| Feb 25, 2025 | 0.96 | 0.98 | 0.89 | 0.97 | -0.01 | -1.02% | 5,887,400 |
| Feb 24, 2025 | 1.03 | 1.04 | 0.97 | 0.98 | -0.04 | -3.92% | 3,434,019 |
| Feb 21, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | -0.04 | -3.77% | 3,615,937 |
| Feb 20, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | -0.03 | -2.75% | 2,992,224 |
| Feb 19, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | -0.01 | -0.91% | 2,164,500 |
| Feb 18, 2025 | 1.09 | 1.14 | 1.08 | 1.10 | 0.01 | 0.92% | 3,018,700 |
| Feb 14, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | -0.05 | -4.39% | 3,488,948 |
| Feb 13, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 0.07 | 6.54% | 3,757,818 |
| Feb 12, 2025 | 1.01 | 1.07 | 0.92 | 1.07 | 0.01 | 0.94% | 4,822,000 |
| Feb 11, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | -0.01 | -0.93% | 4,515,400 |
| Feb 10, 2025 | 1.08 | 1.10 | 1.03 | 1.07 | -0.01 | -0.93% | 4,905,900 |
| Feb 7, 2025 | 1.17 | 1.17 | 1.07 | 1.08 | -0.08 | -6.90% | 7,199,917 |
| Feb 6, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 0.01 | 0.87% | 3,550,302 |
| Feb 5, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | -0.02 | -1.71% | 4,525,350 |
| Feb 4, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | -0.01 | -0.85% | 3,135,828 |
| Feb 3, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | -0.04 | -3.28% | 3,308,400 |
| Jan 31, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | -0.02 | -1.61% | 3,239,730 |
| Jan 30, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 0.02 | 1.64% | 3,317,600 |
| Jan 29, 2025 | 1.17 | 1.25 | 1.15 | 1.22 | 0.05 | 4.27% | 5,054,134 |
| Jan 28, 2025 | 1.23 | 1.24 | 1.15 | 1.17 | -0.06 | -4.88% | 5,723,622 |
| Jan 27, 2025 | 1.26 | 1.30 | 1.20 | 1.23 | -0.07 | -5.38% | 5,324,007 |
| Jan 24, 2025 | 1.31 | 1.35 | 1.29 | 1.30 | 0.01 | 0.78% | 4,079,000 |
| Jan 23, 2025 | 1.32 | 1.33 | 1.27 | 1.29 | -0.06 | -4.44% | 5,994,223 |
| Jan 22, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | -0.04 | -2.88% | 2,328,211 |
| Jan 21, 2025 | 1.56 | 1.56 | 1.31 | 1.39 | -0.08 | -5.44% | 5,899,200 |
| Jan 17, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 0.00 | 0.00% | 3,432,900 |
| Jan 16, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 0.00 | 0.00% | 3,594,518 |