Blink Charging Co (BLNK) Historical Stock Data
1.49 ↑0.03 (2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLNK is down -0.31% a day on average. There have been 14 days where Blink Charging Co closed green and 16 days where BLNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.42 | 1.54 | 8.03M |
| 2024-12-19 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.45 | 1.53 | 4.60M |
| 2024-12-18 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.46 | 1.67 | 7M |
| 2024-12-17 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.53 | 1.60 | 3.47M |
| 2024-12-16 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.52 | 1.62 | 4.44M |
| 2024-12-13 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.53 | 1.62 | 3.89M |
| 2024-12-12 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.58 | 1.68 | 4.28M |
| 2024-12-11 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.62 | 1.72 | 4.52M |
| 2024-12-10 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.68 | 1.81 | 6.69M |
| 2024-12-09 | 1.59 | 1.78 | ↑$0.19 (11.95%) | 1.57 | 1.85 | 11.22M |
| 2024-12-06 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.57 | 1.63 | 4.07M |
| 2024-12-05 | 1.62 | 1.58 | ↓$0.03 (-2.17%) | 1.55 | 1.63 | 5.08M |
| 2024-12-04 | 1.58 | 1.59 | ↑$0.00 (0.32%) | 1.55 | 1.59 | 3.29M |
| 2024-12-03 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.53 | 1.60 | 3.36M |
| 2024-12-02 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.58 | 1.64 | 3.73M |
| 2024-11-29 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.56 | 1.64 | 2.38M |
| 2024-11-27 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.55 | 1.62 | 3.50M |
| 2024-11-26 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.53 | 1.61 | 3.89M |
| 2024-11-25 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.55 | 1.70 | 8.38M |
| 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 |
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??