Blink Charging Co (BLNKW)
NASDAQ: BLNKW
· Real-Time Price · USD
10.05
0.00 (0.00%)
At close: Feb 16, 2023, 3:35 PM
BLNKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2023 | 6.59 | 10.05 | 6.26 | 10.05 | 10.05 | 52.74% | 997 |
| Feb 15, 2023 | 6.14 | 6.73 | 6.14 | 6.58 | 6.58 | 10.59% | 5,591 |
| Feb 14, 2023 | 5.54 | 6.10 | 5.54 | 5.95 | 5.95 | 4.39% | 7,483 |
| Feb 13, 2023 | 5.73 | 5.98 | 4.19 | 5.70 | 5.70 | -5.00% | 11,146 |
| Feb 10, 2023 | 6.74 | 6.74 | 5.90 | 6.00 | 6.00 | -7.98% | 8,948 |
| Feb 9, 2023 | 7.67 | 7.67 | 6.40 | 6.52 | 6.53 | -12.37% | 6,618 |
| Feb 8, 2023 | 7.85 | 7.90 | 7.44 | 7.44 | 7.44 | -7.58% | 3,058 |
| Feb 7, 2023 | 9.33 | 9.33 | 8.00 | 8.05 | 8.05 | -15.35% | 5,728 |
| Feb 6, 2023 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | -2.46% | 1,186 |
| Feb 3, 2023 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -9.55% | 385 |
| Feb 2, 2023 | 9.99 | 11.00 | 9.95 | 10.78 | 10.78 | 11.13% | 10,682 |
| Feb 1, 2023 | 9.77 | 9.77 | 9.22 | 9.70 | 9.70 | 5.09% | 3,315 |
| Jan 31, 2023 | 9.19 | 9.25 | 9.10 | 9.23 | 9.23 | -0.32% | 1,323 |
| Jan 30, 2023 | 9.31 | 9.31 | 9.25 | 9.26 | 9.26 | -7.40% | 1,192 |
| Jan 27, 2023 | 8.80 | 10.35 | 8.80 | 10.00 | 10.00 | 6.16% | 8,629 |
| Jan 26, 2023 | 9.85 | 9.85 | 9.41 | 9.42 | 9.42 | -3.88% | 2,379 |
| Jan 25, 2023 | 8.92 | 9.80 | 8.66 | 9.80 | 9.80 | 6.18% | 4,955 |
| Jan 24, 2023 | 9.97 | 9.97 | 9.23 | 9.23 | 9.23 | -6.77% | 1,398 |
| Jan 23, 2023 | 8.96 | 9.90 | 8.96 | 9.90 | 9.90 | 10.49% | 4,183 |
| Jan 20, 2023 | 8.07 | 8.96 | 8.07 | 8.96 | 8.96 | 14.87% | 5,107 |