BLNK

Blink Charging Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.80 3.52% 23.50 20:00:00
Open Price Low Price High Price Close Price Previous Close
23.26 21.80 24.10 23.93 22.70
more quote information »

BLNK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0629.8018.8124.3810,707,846-2.56-9.82%
1 Month9.609534.678.7424.1417,797,87813.89144.55%
3 Months6.3734.675.9618.428,919,80217.13268.92%
6 Months1.9334.671.7813.108,349,02921.571,117.62%
1 Year1.8034.671.2512.484,463,96321.701,205.56%
3 Years3.2934.671.2510.352,222,50120.21614.29%
5 Years3.2934.671.2510.352,222,50120.21614.29%

BLNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 23.93 1.23 5.42% 23.26 24.10 21.80 6,191,042
Dec 03 2020 22.70 -0.30 -1.3% 23.39 25.23 22.26 9,926,435
Dec 02 2020 23.00 0.84 3.79% 20.13 23.60 18.81 11,656,507
Dec 01 2020 22.16 -3.09 -12.24% 26.04 26.145 21.5001 9,827,365
Nov 30 2020 25.25 -2.74 -9.77% 27.00 27.04 23.80 9,216,013
Nov 27 2020 27.985 2.71 10.7% 26.06 29.80 26.00 12,912,910
Nov 25 2020 25.28 -2.84 -10.1% 25.00 26.49 24.05 18,808,788
Nov 24 2020 28.12 -5.50 -16.36% 31.03 32.00 25.01 53,300,558
Nov 23 2020 33.62 10.95 48.3% 26.41 34.67 25.43 77,758,949
Nov 20 2020 22.67 4.33 23.61% 19.20 24.84 18.75 44,080,908
Nov 19 2020 18.34 3.56 24.09% 14.96 19.10 14.95 22,953,225
Nov 18 2020 14.78 0.63 4.45% 13.56 15.93 13.18 15,254,785
Nov 17 2020 14.15 1.96 16.08% 12.98 14.57 11.62 17,370,617
Nov 16 2020 12.19 2.49 25.67% 10.00 12.55 9.95 13,689,724
Nov 13 2020 9.70 -0.74 -7.09% 9.7511 10.0524 9.3527 4,156,541
Nov 12 2020 10.44 0.23 2.25% 10.39 11.23 10.05 6,628,135
Nov 11 2020 10.21 0.72 7.59% 9.50 10.21 9.213 2,380,209
Nov 10 2020 9.49 0.21 2.26% 9.41 9.68 8.74 2,202,713
Nov 09 2020 9.28 -0.67 -6.73% 10.7394 10.84 9.23 3,539,441
Nov 06 2020 9.95 0.26 2.68% 9.6095 10.16 9.23 2,495,859
Nov 05 2020 9.69 0.76 8.51% 9.26 9.8406 9.0001 2,625,242
See More Historical Prices »
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:20201205 12:56:10