Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BLNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.74 | -0.07 | -3.87% | 1.79 | 1.81 | 1.71 | 5,708,965 |
| Sep 19 2024 | 1.81 | 0.00 | 0.00% | 1.86 | 1.89 | 1.795 | 3,218,224 |
| Sep 18 2024 | 1.81 | -0.07 | -3.72% | 1.9079 | 1.96 | 1.80 | 4,323,090 |
| Sep 17 2024 | 1.88 | 0.09 | 5.03% | 1.815 | 1.93 | 1.81 | 3,807,793 |
| Sep 16 2024 | 1.79 | -0.05 | -2.72% | 1.85 | 1.85 | 1.75 | 2,408,025 |
| Sep 13 2024 | 1.84 | 0.06 | 3.37% | 1.81 | 1.84 | 1.78 | 2,842,517 |
| Sep 12 2024 | 1.78 | -0.03 | -1.66% | 1.80 | 1.8192 | 1.72 | 3,686,456 |
| Sep 11 2024 | 1.81 | 0.15 | 9.04% | 1.71 | 1.83 | 1.66 | 5,183,094 |
| Sep 10 2024 | 1.66 | 0.08 | 5.06% | 1.58 | 1.67 | 1.55 | 2,998,655 |
| Sep 09 2024 | 1.58 | 0.01 | 0.64% | 1.56 | 1.635 | 1.53 | 3,106,680 |
| Sep 06 2024 | 1.57 | -0.08 | -4.85% | 1.655 | 1.66 | 1.56 | 3,622,556 |
| Sep 05 2024 | 1.65 | -0.01 | -0.60% | 1.66 | 1.71 | 1.65 | 2,481,582 |
| Sep 04 2024 | 1.66 | -0.05 | -2.92% | 1.70 | 1.74 | 1.65 | 4,558,314 |
| Sep 03 2024 | 1.71 | -0.15 | -8.06% | 1.839 | 1.84 | 1.70 | 5,777,703 |
| Aug 30 2024 | 1.86 | 0.02 | 1.09% | 1.85 | 1.94 | 1.84 | 3,983,006 |
| Aug 29 2024 | 1.84 | 0.01 | 0.55% | 1.87 | 1.91 | 1.83 | 4,362,548 |
| Aug 28 2024 | 1.83 | -0.17 | -8.50% | 1.98 | 1.98 | 1.83 | 6,469,578 |
| Aug 27 2024 | 2.00 | -0.08 | -3.85% | 2.07 | 2.07 | 1.96 | 4,935,782 |
| Aug 26 2024 | 2.08 | -0.02 | -0.95% | 2.12 | 2.13 | 2.05 | 3,744,521 |
| Aug 23 2024 | 2.10 | 0.09 | 4.48% | 2.04 | 2.15 | 2.02 | 5,059,882 |
| Aug 22 2024 | 2.01 | -0.10 | -4.74% | 2.11 | 2.14 | 2.00 | 3,378,976 |
| Aug 21 2024 | 2.11 | 0.04 | 1.93% | 2.088 | 2.12 | 2.06 | 3,464,819 |
| Aug 20 2024 | 2.07 | -0.04 | -1.90% | 2.12 | 2.14 | 2.03 | 3,096,976 |
| Aug 19 2024 | 2.11 | 0.01 | 0.48% | 2.1001 | 2.15 | 2.08 | 4,148,214 |
| Aug 16 2024 | 2.10 | -0.03 | -1.41% | 2.122 | 2.2001 | 2.07 | 4,861,104 |
| Aug 15 2024 | 2.13 | 0.06 | 2.90% | 2.12 | 2.21 | 2.08 | 4,579,890 |
| Aug 14 2024 | 2.07 | -0.10 | -4.61% | 2.22 | 2.24 | 2.04 | 4,807,649 |
| Aug 13 2024 | 2.17 | 0.26 | 13.61% | 1.99 | 2.18 | 1.98 | 6,531,781 |
| Aug 12 2024 | 1.91 | -0.09 | -4.50% | 2.00 | 2.035 | 1.89 | 6,346,844 |
| Aug 09 2024 | 2.00 | -0.13 | -6.10% | 2.16 | 2.16 | 1.95 | 8,669,044 |
| Aug 08 2024 | 2.13 | -0.39 | -15.48% | 2.38 | 2.40 | 2.05 | 16,073,069 |
| Aug 07 2024 | 2.52 | -0.17 | -6.32% | 2.77 | 2.83 | 2.52 | 7,379,002 |
| Aug 06 2024 | 2.69 | -0.07 | -2.54% | 2.86 | 2.87 | 2.63 | 5,225,244 |
| Aug 05 2024 | 2.76 | -0.07 | -2.47% | 2.57 | 2.8473 | 2.57 | 7,237,767 |
| Aug 02 2024 | 2.83 | -0.23 | -7.52% | 2.96 | 2.975 | 2.81 | 5,597,071 |
| Aug 01 2024 | 3.06 | -0.23 | -6.99% | 3.36 | 3.40 | 3.02 | 4,490,080 |
| Jul 31 2024 | 3.29 | 0.11 | 3.46% | 3.27 | 3.4797 | 3.23 | 3,658,076 |
| Jul 30 2024 | 3.18 | -0.14 | -4.22% | 3.32 | 3.35 | 3.14 | 2,939,236 |
| Jul 29 2024 | 3.32 | -0.09 | -2.64% | 3.45 | 3.52 | 3.225 | 3,809,270 |
| Jul 26 2024 | 3.41 | 0.15 | 4.60% | 3.35 | 3.44 | 3.25 | 2,566,564 |
| Jul 25 2024 | 3.26 | 0.07 | 2.19% | 3.18 | 3.37 | 3.125 | 2,508,734 |
| Jul 24 2024 | 3.19 | -0.14 | -4.20% | 3.2411 | 3.3499 | 3.18 | 4,248,389 |
| Jul 23 2024 | 3.33 | 0.22 | 7.07% | 3.09 | 3.37 | 3.08 | 3,899,509 |
| Jul 22 2024 | 3.11 | -0.01 | -0.32% | 3.18 | 3.185 | 2.99 | 3,328,103 |
| Jul 19 2024 | 3.12 | -0.20 | -6.02% | 3.26 | 3.26 | 3.105 | 3,058,623 |
| Jul 18 2024 | 3.32 | -0.15 | -4.32% | 3.48 | 3.6186 | 3.3022 | 3,931,372 |
| Jul 17 2024 | 3.47 | -0.23 | -6.22% | 3.43 | 3.749 | 3.43 | 5,114,299 |
| Jul 16 2024 | 3.70 | 0.23 | 6.63% | 3.49 | 3.75 | 3.37 | 6,302,025 |
| Jul 15 2024 | 3.47 | -0.01 | -0.29% | 3.46 | 3.50 | 3.29 | 5,250,539 |
| Jul 12 2024 | 3.48 | 0.18 | 5.45% | 3.28 | 3.51 | 3.2608 | 6,921,331 |
| Jul 11 2024 | 3.30 | 0.23 | 7.49% | 3.18 | 3.30 | 3.1201 | 7,134,879 |
| Jul 10 2024 | 3.07 | 0.20 | 6.97% | 2.90 | 3.11 | 2.85 | 5,841,778 |
| Jul 09 2024 | 2.87 | -0.05 | -1.71% | 2.93 | 2.94 | 2.79 | 2,749,646 |
| Jul 08 2024 | 2.92 | 0.06 | 2.10% | 2.86 | 3.01 | 2.84 | 4,569,304 |
| Jul 05 2024 | 2.86 | 0.07 | 2.51% | 2.80 | 2.87 | 2.74 | 3,256,832 |
| Jul 03 2024 | 2.79 | 0.17 | 6.49% | 2.645 | 2.865 | 2.64 | 4,440,383 |
| Jul 02 2024 | 2.62 | -0.06 | -2.24% | 2.68 | 2.77 | 2.58 | 4,522,078 |
| Jul 01 2024 | 2.68 | -0.06 | -2.19% | 2.73 | 2.805 | 2.68 | 2,347,189 |
| Jun 28 2024 | 2.74 | -0.06 | -2.14% | 2.79 | 2.86 | 2.6628 | 10,099,873 |
| Jun 27 2024 | 2.80 | 0.11 | 4.09% | 2.685 | 2.81 | 2.65 | 4,385,365 |
| Jun 26 2024 | 2.69 | -0.09 | -3.24% | 2.75 | 2.82 | 2.67 | 3,609,838 |
| Jun 25 2024 | 2.78 | 0.04 | 1.46% | 2.73 | 2.82 | 2.70 | 2,548,389 |
| Jun 24 2024 | 2.74 | 0.04 | 1.48% | 2.70 | 2.81 | 2.685 | 5,228,584 |
