Blink Charging Co (BLNK) Historical Stock Data

0.84 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BLNK is up 0.07% 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
2025-05-09	0.85	0.84	↓$0.01 (-1.28%)	0.82	0.88	2.21M
2025-05-08	0.77	0.84	↑$0.07 (9.02%)	0.76	0.85	3.97M
2025-05-07	0.73	0.76	↑$0.02 (3.40%)	0.73	0.76	1.49M
2025-05-06	0.71	0.73	↑$0.02 (2.66%)	0.71	0.74	1.21M
2025-05-05	0.76	0.71	↓$0.05 (-6.51%)	0.71	0.76	2.47M
2025-05-02	0.74	0.75	↑$0.01 (1.22%)	0.73	0.77	1.78M
2025-05-01	0.75	0.74	↓$0.01 (-1.11%)	0.72	0.75	1.28M
2025-04-30	0.73	0.73	↑$0.00 (0.11%)	0.70	0.74	2.65M
2025-04-29	0.75	0.75	↓$0.01 (-0.85%)	0.73	0.77	1.69M
2025-04-28	0.81	0.76	↓$0.05 (-5.93%)	0.74	0.81	3M
2025-04-25	0.77	0.79	↑$0.03 (3.25%)	0.77	0.82	5.80M
2025-04-24	0.71	0.77	↑$0.06 (8.44%)	0.71	0.78	2.07M
2025-04-23	0.73	0.71	↓$0.02 (-3.11%)	0.70	0.75	3.07M
2025-04-22	0.67	0.70	↑$0.03 (5.17%)	0.66	0.72	1.95M
2025-04-21	0.68	0.66	↓$0.02 (-2.57%)	0.65	0.68	1.82M
2025-04-17	0.68	0.68	↑$0.00 (0.47%)	0.67	0.71	3.25M
2025-04-16	0.67	0.68	↑$0.01 (2.03%)	0.66	0.70	2.79M
2025-04-15	0.72	0.67	↓$0.05 (-6.56%)	0.67	0.72	3.33M
2025-04-14	0.77	0.71	↓$0.06 (-7.18%)	0.71	0.78	4.68M
2025-04-11	0.70	0.75	↑$0.05 (6.57%)	0.70	0.75	6.20M
2025-04-10	0.74	0.69	↓$0.05 (-6.88%)	0.67	0.75	6.18M
2025-04-09	0.74	0.76	↑$0.02 (2.50%)	0.63	0.77	13.29M
2025-04-08	0.86	0.76	↓$0.10 (-12.13%)	0.74	0.86	2.55M
2025-04-07	0.77	0.83	↑$0.07 (8.51%)	0.75	0.87	3.49M
2025-04-04	0.85	0.83	↓$0.02 (-2.62%)	0.76	0.85	3.36M
2025-04-03	0.90	0.88	↓$0.02 (-2.08%)	0.88	0.92	2.79M
2025-04-02	0.91	0.96	↑$0.05 (5.31%)	0.91	0.97	1.36M
2025-04-01	0.92	0.94	↑$0.02 (2.32%)	0.90	0.96	1.72M
2025-03-31	0.90	0.92	↑$0.02 (1.97%)	0.86	0.94	2.30M
2025-03-28	0.96	0.94	↓$0.02 (-2.07%)	0.92	0.96	1.33M