Blink Charging Co. - Common Stock (BLNK)
1.2400
0.00 (0.00%)
Blink Charging Company is dedicated to the development and deployment of electric vehicle (EV) charging infrastructure
The company focuses on providing a widespread network of charging stations that cater to the growing needs of EV drivers, promoting the adoption of cleaner transportation options. Through its advanced technology and innovative solutions, Blink aims to enhance the convenience and accessibility of EV charging, supporting both residential and commercial applications while contributing to environmental sustainability and reducing carbon emissions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.25 | 1.27 | 1.22 | 1.24 | 3,312,231 | 1.24 |
| 1/29/2025 | 1.17 | 1.25 | 1.15 | 1.22 | 5,046,713 | 1.22 |
| 1/28/2025 | 1.23 | 1.24 | 1.15 | 1.17 | 5,715,040 | 1.17 |
| 1/27/2025 | 1.26 | 1.30 | 1.20 | 1.23 | 5,322,190 | 1.23 |
| 1/24/2025 | 1.31 | 1.35 | 1.29 | 1.30 | 4,078,953 | 1.30 |
| 1/23/2025 | 1.32 | 1.33 | 1.27 | 1.29 | 5,985,782 | 1.29 |
| 1/22/2025 | 1.36 | 1.38 | 1.32 | 1.34 | 2,310,622 | 1.34 |
| 1/21/2025 | 1.56 | 1.56 | 1.31 | 1.39 | 5,889,159 | 1.39 |
| 1/17/2025 | 1.48 | 1.51 | 1.44 | 1.47 | 3,432,880 | 1.47 |
| 1/16/2025 | 1.48 | 1.50 | 1.45 | 1.47 | 3,593,448 | 1.47 |
| 1/15/2025 | 1.50 | 1.52 | 1.43 | 1.47 | 4,082,783 | 1.47 |
| 1/14/2025 | 1.56 | 1.58 | 1.41 | 1.44 | 6,270,240 | 1.44 |
| 1/13/2025 | 1.54 | 1.54 | 1.47 | 1.54 | 3,556,638 | 1.54 |
| 1/10/2025 | 1.59 | 1.60 | 1.53 | 1.56 | 3,700,694 | 1.56 |
| 1/08/2025 | 1.63 | 1.65 | 1.56 | 1.61 | 4,122,299 | 1.61 |
| 1/07/2025 | 1.71 | 1.82 | 1.67 | 1.68 | 6,612,491 | 1.68 |
| 1/06/2025 | 1.62 | 1.69 | 1.60 | 1.67 | 6,230,015 | 1.67 |
| 1/03/2025 | 1.50 | 1.62 | 1.50 | 1.60 | 4,992,650 | 1.60 |
| 1/02/2025 | 1.40 | 1.56 | 1.40 | 1.50 | 5,157,747 | 1.50 |
| 12/31/2024 | 1.46 | 0.00 | 1.46 | 1.39 | 0 | 1.39 |
| 12/30/2024 | 1.50 | 1.52 | 1.44 | 1.46 | 4,440,706 | 1.46 |
| 12/27/2024 | 1.57 | 1.61 | 1.51 | 1.55 | 2,962,868 | 1.55 |
| 12/26/2024 | 1.51 | 1.62 | 1.50 | 1.58 | 4,560,951 | 1.58 |
| 12/24/2024 | 1.49 | 1.55 | 1.49 | 1.52 | 1,859,164 | 1.52 |
| 12/23/2024 | 1.50 | 1.51 | 1.45 | 1.49 | 2,546,385 | 1.49 |
| 12/20/2024 | 1.43 | 1.54 | 1.42 | 1.49 | 8,031,947 | 1.49 |
| 12/19/2024 | 1.53 | 1.53 | 1.45 | 1.47 | 4,372,420 | 1.47 |
| 12/18/2024 | 1.58 | 1.67 | 1.46 | 1.50 | 6,977,374 | 1.50 |
| 12/17/2024 | 1.55 | 1.60 | 1.53 | 1.58 | 3,463,338 | 1.58 |
| 12/16/2024 | 1.57 | 1.62 | 1.52 | 1.60 | 4,432,770 | 1.60 |
| 12/13/2024 | 1.61 | 1.62 | 1.53 | 1.55 | 3,889,687 | 1.55 |
| 12/12/2024 | 1.67 | 1.68 | 1.58 | 1.59 | 4,272,126 | 1.59 |
| 12/11/2024 | 1.71 | 1.72 | 1.62 | 1.68 | 4,485,491 | 1.68 |
| 12/10/2024 | 1.81 | 1.81 | 1.68 | 1.70 | 6,684,614 | 1.70 |
| 12/09/2024 | 1.58 | 1.85 | 1.57 | 1.78 | 11,180,637 | 1.78 |
| 12/06/2024 | 1.60 | 1.63 | 1.57 | 1.58 | 4,073,781 | 1.58 |
| 12/05/2024 | 1.62 | 1.63 | 1.55 | 1.58 | 5,059,627 | 1.58 |
| 12/04/2024 | 1.58 | 1.59 | 1.55 | 1.58 | 3,244,633 | 1.58 |
| 12/03/2024 | 1.58 | 1.60 | 1.53 | 1.57 | 3,359,880 | 1.57 |
| 12/02/2024 | 1.61 | 1.64 | 1.57 | 1.62 | 3,721,965 | 1.62 |
| 11/29/2024 | 1.58 | 1.64 | 1.56 | 1.59 | 2,377,238 | 1.59 |
| 11/27/2024 | 1.55 | 1.62 | 1.54 | 1.56 | 3,504,275 | 1.56 |
| 11/26/2024 | 1.60 | 1.61 | 1.53 | 1.55 | 3,889,444 | 1.55 |
| 11/25/2024 | 1.55 | 1.70 | 1.54 | 1.62 | 8,378,466 | 1.62 |
| 11/22/2024 | 1.53 | 1.58 | 1.50 | 1.53 | 3,760,499 | 1.53 |
| 11/21/2024 | 1.53 | 1.56 | 1.49 | 1.52 | 3,444,023 | 1.52 |
| 11/20/2024 | 1.55 | 1.57 | 1.48 | 1.53 | 4,473,182 | 1.53 |
| 11/19/2024 | 1.54 | 1.61 | 1.53 | 1.55 | 3,289,051 | 1.55 |
| 11/18/2024 | 1.52 | 1.62 | 1.51 | 1.58 | 4,245,469 | 1.58 |
| 11/15/2024 | 1.61 | 1.61 | 1.50 | 1.52 | 8,442,822 | 1.52 |
| 11/14/2024 | 1.71 | 1.71 | 1.59 | 1.61 | 5,738,120 | 1.61 |
| 11/13/2024 | 1.77 | 1.82 | 1.69 | 1.69 | 5,141,566 | 1.69 |
| 11/12/2024 | 1.81 | 1.81 | 1.72 | 1.78 | 5,375,052 | 1.78 |
| 11/11/2024 | 1.67 | 1.88 | 1.65 | 1.83 | 7,051,574 | 1.83 |
| 11/08/2024 | 1.64 | 1.75 | 1.56 | 1.67 | 14,805,875 | 1.67 |
| 11/07/2024 | 1.92 | 2.03 | 1.87 | 2.01 | 4,847,831 | 2.01 |
| 11/06/2024 | 2.05 | 2.08 | 1.83 | 1.91 | 8,159,079 | 1.91 |
| 11/05/2024 | 2.03 | 2.16 | 2.00 | 2.15 | 4,527,421 | 2.15 |
| 11/04/2024 | 2.00 | 2.11 | 2.00 | 2.01 | 4,192,168 | 2.01 |
| 11/01/2024 | 2.00 | 2.08 | 1.99 | 2.04 | 3,293,899 | 2.04 |
| 10/31/2024 | 2.06 | 2.08 | 1.96 | 1.98 | 4,117,592 | 1.98 |