Blink Charging Co (BLNK) Historical Stock Data

3.04 ↑0.15 (5.19%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BLNK is up 0.03% 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
2024-05-03	2.94	3.04	↑$0.10 (3.40%)	2.89	3.06	6.23M
2024-05-02	2.78	2.89	↑$0.11 (3.96%)	2.65	2.89	6.96M
2024-05-01	2.50	2.60	↑$0.10 (4.00%)	2.50	2.74	5.33M
2024-04-30	2.50	2.53	↑$0.03 (1.20%)	2.42	2.56	3.95M
2024-04-29	2.44	2.52	↑$0.08 (3.28%)	2.43	2.54	3M
2024-04-26	2.34	2.42	↑$0.08 (3.42%)	2.32	2.46	3.46M
2024-04-25	2.30	2.31	↑$0.01 (0.43%)	2.23	2.32	2.63M
2024-04-24	2.42	2.33	↓$0.09 (-3.72%)	2.30	2.44	3.05M
2024-04-23	2.30	2.35	↑$0.05 (2.17%)	2.27	2.46	3.33M
2024-04-22	2.32	2.30	↓$0.02 (-0.85%)	2.18	2.33	3.51M
2024-04-19	2.35	2.29	↓$0.06 (-2.55%)	2.28	2.38	2.68M
2024-04-18	2.40	2.36	↓$0.04 (-1.67%)	2.33	2.49	2.77M
2024-04-17	2.41	2.38	↓$0.03 (-1.24%)	2.35	2.47	2.86M
2024-04-16	2.33	2.37	↑$0.04 (1.72%)	2.24	2.40	3.55M
2024-04-15	2.49	2.29	↓$0.20 (-8.03%)	2.27	2.49	5.29M
2024-04-12	2.57	2.48	↓$0.09 (-3.50%)	2.47	2.59	2.81M
2024-04-11	2.56	2.57	↑$0.01 (0.39%)	2.50	2.62	2.64M
2024-04-10	2.52	2.53	↑$0.01 (0.40%)	2.49	2.60	4.21M
2024-04-09	2.69	2.65	↓$0.04 (-1.49%)	2.61	2.74	3.98M
2024-04-08	2.71	2.67	↓$0.04 (-1.48%)	2.66	2.80	3.13M
2024-04-05	2.75	2.70	↓$0.05 (-1.82%)	2.68	2.76	3.45M
2024-04-04	2.89	2.77	↓$0.12 (-4.15%)	2.75	2.96	4.88M
2024-04-03	2.79	2.83	↑$0.04 (1.43%)	2.73	2.87	3.86M
2024-04-02	2.87	2.81	↓$0.06 (-2.09%)	2.76	2.88	2.99M
2024-04-01	3.02	2.98	↓$0.04 (-1.32%)	2.88	3.04	4.55M
2024-03-28	3.00	3.01	↑$0.01 (0.33%)	2.91	3.14	9.11M
2024-03-27	2.64	2.98	↑$0.34 (12.88%)	2.61	2.99	10.87M
2024-03-26	2.59	2.60	↑$0.01 (0.39%)	2.55	2.69	5.68M
2024-03-25	2.43	2.52	↑$0.09 (3.70%)	2.40	2.53	9.02M
2024-03-22	2.61	2.39	↓$0.22 (-8.43%)	2.38	2.61	9.35M