BLNK

Blink Charging Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Blink Charging Company BLNK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.75 -2.51% 29.18 19:15:25
Open Price Low Price High Price Close Price Prev Close
29.60 28.56 29.90 29.01 29.93
more quote information »

BLNK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.0131.036528.3929.761,534,1510.170.59%
1 Month31.1934.6628.3930.631,651,470-2.01-6.44%
3 Months37.7939.0928.3932.451,548,717-8.61-22.78%
6 Months35.105146.4526.1436.102,242,322-5.93-16.88%
1 Year9.0064.507.330136.176,084,56120.18224.22%
3 Years2.3964.501.2525.433,175,93826.791,120.92%
5 Years3.2964.501.2523.452,924,17725.89786.93%

BLNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 29.93 0.85 2.92% 29.06 30.68 28.39 1,723,023
Sep 24 2021 29.08 -1.63 -5.31% 30.20 30.34 28.93 1,925,285
Sep 23 2021 30.71 0.81 2.71% 30.30 31.0365 29.9607 943,756
Sep 22 2021 29.90 0.17 0.57% 29.76 30.30 29.45 1,239,581
Sep 21 2021 29.73 0.93 3.23% 29.01 30.50 29.00 1,839,111
Sep 20 2021 28.80 -1.23 -4.1% 28.75 29.5931 28.40 1,686,546
Sep 17 2021 30.03 0.31 1.04% 30.02 30.3998 29.45 3,262,739
Sep 16 2021 29.72 -0.61 -2.01% 30.00 30.38 28.8859 1,877,314
Sep 15 2021 30.33 0.29 0.97% 29.79 30.45 28.94 1,556,675
Sep 14 2021 30.04 0.25 0.84% 29.81 30.8818 29.35 1,321,594
Sep 13 2021 29.79 -0.86 -2.81% 30.80 31.34 28.69 3,421,711
Sep 10 2021 30.65 -1.25 -3.92% 32.3577 32.3577 30.64 1,366,902
Sep 09 2021 31.90 0.69 2.21% 31.28 32.69 30.7731 1,439,816
Sep 08 2021 31.21 -1.64 -4.99% 32.8788 32.8788 31.10 1,217,102
Sep 07 2021 32.85 -0.12 -0.36% 33.0226 33.96 32.64 907,024
Sep 03 2021 32.97 -0.33 -0.99% 32.90 33.73 32.45 800,865
Sep 02 2021 33.30 0.36 1.09% 33.90 34.66 32.91 2,163,295
Sep 01 2021 32.94 0.51 1.57% 32.45 33.61 32.11 1,177,404
Aug 31 2021 32.43 1.19 3.81% 31.19 32.84 31.19 1,508,183
Aug 30 2021 31.24 -0.14 -0.45% 31.59 31.65 30.66 832,593
See More Historical Prices ยป
Your Recent History
NASDAQ
BLNK
Blink Char..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210928 23:36:25