Blink Charging Co (BLNK) Historical Stock Data
1.53 ↑0.01 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLNK is up 0.09% a day on average. There have been 16 days where Blink Charging Co closed green and 14 days where BLNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.50 | 1.58 | 3.76M |
| 2024-11-21 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.49 | 1.56 | 3.45M |
| 2024-11-20 | 1.55 | 1.54 | ↓$0.02 (-0.97%) | 1.48 | 1.57 | 4.48M |
| 2024-11-19 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.53 | 1.61 | 3.29M |
| 2024-11-18 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.51 | 1.62 | 4.25M |
| 2024-11-15 | 1.61 | 1.52 | ↓$0.09 (-5.59%) | 1.50 | 1.61 | 8.44M |
| 2024-11-14 | 1.71 | 1.61 | ↓$0.10 (-5.57%) | 1.59 | 1.71 | 5.75M |
| 2024-11-13 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.69 | 1.82 | 5.19M |
| 2024-11-12 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.72 | 1.81 | 5.38M |
| 2024-11-11 | 1.67 | 1.83 | ↑$0.16 (9.58%) | 1.65 | 1.88 | 7.07M |
| 2024-11-08 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.56 | 1.75 | 14.78M |
| 2024-11-07 | 1.92 | 2.01 | ↑$0.09 (4.69%) | 1.87 | 2.03 | 4.90M |
| 2024-11-06 | 2.05 | 1.91 | ↓$0.14 (-6.83%) | 1.83 | 2.09 | 8.17M |
| 2024-11-05 | 2.03 | 2.15 | ↑$0.12 (5.91%) | 2.00 | 2.16 | 4.53M |
| 2024-11-04 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 2.00 | 2.11 | 4.20M |
| 2024-11-01 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 1.99 | 2.08 | 3.29M |
| 2024-10-31 | 2.06 | 1.98 | ↓$0.08 (-3.88%) | 1.96 | 2.08 | 4.12M |
| 2024-10-30 | 2.12 | 2.08 | ↓$0.04 (-1.89%) | 2.06 | 2.14 | 3.35M |
| 2024-10-29 | 2.25 | 2.13 | ↓$0.12 (-5.33%) | 2.06 | 2.25 | 5.47M |
| 2024-10-28 | 2.24 | 2.25 | ↑$0.01 (0.45%) | 2.23 | 2.32 | 3.33M |
| 2024-10-25 | 2.17 | 2.20 | ↑$0.03 (1.38%) | 2.16 | 2.29 | 5.98M |
| 2024-10-24 | 2.00 | 2.16 | ↑$0.16 (8.00%) | 2.00 | 2.17 | 5.78M |
| 2024-10-23 | 2.07 | 1.98 | ↓$0.09 (-4.35%) | 1.94 | 2.08 | 3.86M |
| 2024-10-22 | 2.09 | 2.08 | ↓$0.01 (-0.48%) | 2.03 | 2.10 | 3.01M |
| 2024-10-21 | 2.11 | 2.11 | ↑$0.00 (0.00%) | 2.04 | 2.11 | 3.42M |
| 2024-10-18 | 2.03 | 2.11 | ↑$0.08 (3.94%) | 2.03 | 2.14 | 4.87M |
| 2024-10-17 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 1.99 | 2.07 | 4.31M |
| 2024-10-16 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 1.98 | 2.08 | 4.38M |
| 2024-10-15 | 1.98 | 2.01 | ↑$0.03 (1.52%) | 1.93 | 2.05 | 4.87M |
| 2024-10-14 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.89 | 2.02 | 5.57M |
Create an account or log in to view more rows.
$BLNK not happening this week or in the next months
just keep hodl!
$BLNK bought more
$BLNK Felling good about next week!!
$BLNK we going up from here
$BLNK Short again!! 😀 😀
$BLNK overvalued
$BLNK what happen
$BLNK take us to the moon
lets goooooo
$BLNK Good night bears!
$BLNK Free money indeed??