NASDAQ:BLNK | Historical Stock Price | Blink Charging Co.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$3.01$17.31$99.47$571.53$3,283.872009-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.86$1.86483,000——
2019-12-30$1.94$1.94342,300——
2019-12-27$1.92$1.92216,900——
2019-12-26$2.00$2.00154,800——
2019-12-24$2.02$2.0266,300——
2019-12-23$2.02$2.02168,400——
2019-12-20$2.07$2.07120,700——
2019-12-19$2.11$2.11159,600——
2019-12-18$2.05$2.05188,200——
2019-12-17$2.12$2.12142,400——
2019-12-16$2.14$2.14146,300——
2019-12-13$2.14$2.1499,300——
2019-12-12$2.14$2.14212,400——
2019-12-11$2.14$2.14119,500——
2019-12-10$2.10$2.10200,300——
2019-12-09$2.15$2.15282,000——
2019-12-06$2.02$2.02307,000——
2019-12-05$1.90$1.90144,500——
2019-12-04$1.83$1.83179,700——
2019-12-03$1.79$1.79100,800——
2019-12-02$1.80$1.80176,700——
2019-11-29$1.87$1.8747,600——
2019-11-27$1.92$1.92228,000——
2019-11-26$1.94$1.94563,900——
2019-11-25$1.96$1.961,510,300——
2019-11-22$1.64$1.64288,200——
2019-11-21$1.72$1.72142,000——
2019-11-20$1.73$1.73195,300——
2019-11-19$1.65$1.65138,700——
2019-11-18$1.65$1.65160,200——
2019-11-15$1.75$1.75116,700——
2019-11-14$1.82$1.82163,300——
2019-11-13$1.92$1.92756,700——
2019-11-12$1.70$1.70342,400——
2019-11-11$1.81$1.81167,900——
2019-11-08$1.82$1.82352,800——
2019-11-07$1.91$1.91244,200——
2019-11-06$2.02$2.02128,400——
2019-11-05$2.07$2.07206,000——
2019-11-04$2.06$2.06158,400——
2019-11-01$2.13$2.13140,700——
2019-10-31$2.11$2.11116,700——
2019-10-30$2.18$2.18115,400——
2019-10-29$2.19$2.1978,200——
2019-10-28$2.23$2.2373,000——
2019-10-25$2.17$2.17134,900——
2019-10-24$2.16$2.16217,600——
2019-10-23$2.19$2.19168,200——
2019-10-22$2.30$2.30161,600——
2019-10-21$2.37$2.37116,900——
2019-10-18$2.29$2.29132,100——
2019-10-17$2.34$2.34197,500——
2019-10-16$2.39$2.39159,600——
2019-10-15$2.40$2.40122,100——
2019-10-14$2.48$2.48105,200——
2019-10-11$2.42$2.42103,600——
2019-10-10$2.38$2.38132,200——
2019-10-09$2.45$2.4579,000——
2019-10-08$2.49$2.4973,200——
2019-10-07$2.47$2.4776,700——
2019-10-04$2.48$2.4894,400——
2019-10-03$2.46$2.46137,500——
2019-10-02$2.48$2.48255,800——
2019-10-01$2.63$2.63109,300——
2019-09-30$2.60$2.6067,200——
2019-09-27$2.59$2.5980,500——
2019-09-26$2.64$2.64119,600——
2019-09-25$2.64$2.6472,600——
2019-09-24$2.67$2.67288,500——
2019-09-23$2.83$2.83113,200——
2019-09-20$2.83$2.83310,900——
2019-09-19$2.96$2.96283,300——
2019-09-18$2.91$2.91232,700——
2019-09-17$2.89$2.89226,000——
2019-09-16$2.92$2.92205,200——
2019-09-13$2.81$2.81383,900——
2019-09-12$2.67$2.6797,700——
2019-09-11$2.68$2.68297,300——
2019-09-10$2.52$2.5288,100——
2019-09-09$2.51$2.51107,000——
2019-09-06$2.50$2.50296,200——
2019-09-05$2.42$2.42110,700——
2019-09-04$2.45$2.45142,100——
2019-09-03$2.48$2.48131,200——
2019-08-30$2.56$2.5675,200——
2019-08-29$2.57$2.5768,500——
2019-08-28$2.55$2.55110,100——
2019-08-27$2.52$2.52135,400——
2019-08-26$2.57$2.57206,800——
2019-08-23$2.59$2.59140,200——
2019-08-22$2.67$2.6779,000——
2019-08-21$2.72$2.7282,300——
2019-08-20$2.73$2.7354,200——
2019-08-19$2.73$2.7394,500——
2019-08-16$2.75$2.75102,400——
2019-08-15$2.63$2.63163,000——
2019-08-14$2.68$2.68195,700——
2019-08-13$2.83$2.8389,700——
2019-08-12$2.81$2.81171,500——
2019-08-09$2.66$2.6677,000——
2019-08-08$2.71$2.71109,900——
2019-08-07$2.67$2.6765,500——
2019-08-06$2.69$2.69125,200——
2019-08-05$2.74$2.74166,300——
2019-08-02$2.84$2.84194,600——
2019-08-01$2.92$2.92222,300——
2019-07-31$3.04$3.04526,100——
2019-07-30$3.02$3.02645,800——
2019-07-29$2.74$2.74272,300——
2019-07-26$2.66$2.66112,200——
2019-07-25$2.66$2.6660,000——
2019-07-24$2.66$2.66126,900——
2019-07-23$2.76$2.76218,200——
2019-07-22$2.52$2.52103,800——
2019-07-19$2.54$2.5494,800——
2019-07-18$2.56$2.56123,600——
2019-07-17$2.66$2.6677,800——
2019-07-16$2.64$2.6465,500——
2019-07-15$2.66$2.66145,400——
2019-07-12$2.67$2.6786,700——
2019-07-11$2.72$2.72104,200——
2019-07-10$2.78$2.78212,100——
2019-07-09$2.72$2.72164,400——
2019-07-08$2.86$2.86362,500——
2019-07-05$2.69$2.6986,200——
2019-07-03$2.72$2.72114,800——
2019-07-02$2.62$2.6253,700——
2019-07-01$2.62$2.62114,700——
2019-06-28$2.68$2.68187,000——
2019-06-27$2.57$2.5784,900——
2019-06-26$2.53$2.53119,200——
2019-06-25$2.58$2.58147,200——
2019-06-24$2.59$2.59139,400——
2019-06-21$2.56$2.56125,600——
2019-06-20$2.64$2.6496,400——
2019-06-19$2.65$2.65221,500——
2019-06-18$2.66$2.66149,300——
2019-06-17$2.72$2.72165,100——
2019-06-14$2.64$2.64139,500——
2019-06-13$2.79$2.79140,000——
2019-06-12$2.78$2.78258,000——
2019-06-11$2.62$2.62228,000——
2019-06-10$2.52$2.52167,100——
2019-06-07$2.37$2.37117,900——
2019-06-06$2.32$2.32155,200——
2019-06-05$2.28$2.28166,500——
2019-06-04$2.33$2.33292,500——
2019-06-03$2.11$2.11138,600——
2019-05-31$2.19$2.19382,900——
2019-05-30$2.33$2.33255,600——
2019-05-29$2.51$2.51149,300——
2019-05-28$2.53$2.53163,700——
2019-05-24$2.51$2.51155,500——
2019-05-23$2.49$2.49302,000——
2019-05-22$2.67$2.67263,700——
2019-05-21$2.81$2.81276,600——
2019-05-20$2.79$2.79101,100——
2019-05-17$2.75$2.75311,600——
2019-05-16$2.85$2.85540,200——
2019-05-15$2.78$2.78161,900——
2019-05-14$2.78$2.78183,600——
2019-05-13$2.78$2.78198,700——
2019-05-10$2.89$2.89216,900——
2019-05-09$2.94$2.94170,300——
2019-05-08$2.99$2.99312,000——
2019-05-07$2.80$2.80615,400——
2019-05-06$3.01$3.01275,700——
2019-05-03$3.03$3.03396,000——
2019-05-02$3.11$3.11463,800——
2019-05-01$3.08$3.08313,300——
2019-04-30$3.13$3.13892,200——
2019-04-29$3.36$3.36299,000——
2019-04-26$3.39$3.391,335,400——
2019-04-25$3.35$3.35390,400——
2019-04-24$3.26$3.26967,000——
2019-04-23$3.18$3.18243,100——
2019-04-22$3.14$3.14229,100——
2019-04-18$3.09$3.09201,900——
2019-04-17$3.00$3.00179,000——
2019-04-16$3.02$3.02272,400——
2019-04-15$3.10$3.10202,600——
2019-04-12$3.07$3.07184,600——
2019-04-11$3.08$3.08315,300——
2019-04-10$3.18$3.18567,000——
2019-04-09$3.24$3.24217,900——
2019-04-08$3.22$3.22677,800——
2019-04-05$3.03$3.03371,700——
2019-04-04$2.99$2.99280,300——
2019-04-03$3.04$3.04733,300——
2019-04-02$3.05$3.05635,300——
2019-04-01$3.15$3.15525,000——
2019-03-29$3.13$3.131,011,600——
2019-03-28$2.90$2.90313,800——
2019-03-27$2.90$2.90270,800——
2019-03-26$2.95$2.95327,100——
2019-03-25$2.93$2.93252,300——
2019-03-22$2.88$2.88434,000——
2019-03-21$3.00$3.00778,400——
2019-03-20$3.14$3.14878,900——
2019-03-19$3.06$3.063,372,600——
2019-03-18$2.69$2.69856,500——
2019-03-15$2.75$2.75777,700——
2019-03-14$2.90$2.90595,000——
2019-03-13$3.05$3.051,074,900——
2019-03-12$3.24$3.24991,600——
2019-03-11$3.37$3.37444,300——
2019-03-08$3.28$3.281,264,900——
2019-03-07$3.59$3.59581,800——
2019-03-06$3.67$3.671,067,200——
2019-03-05$3.92$3.922,636,900——
2019-03-04$3.89$3.891,818,200——
2019-03-01$3.45$3.45592,700——
2019-02-28$3.57$3.57553,800——
2019-02-27$3.58$3.58992,700——
2019-02-26$3.75$3.752,615,900——
2019-02-25$3.20$3.201,836,600——
2019-02-22$3.51$3.511,947,300——
2019-02-21$3.58$3.585,714,600——
2019-02-20$3.82$3.827,101,800——
2019-02-19$3.05$3.051,444,400——
2019-02-15$2.92$2.926,438,500——
2019-02-14$2.59$2.593,441,200——
2019-02-13$2.48$2.481,621,700——
2019-02-12$2.17$2.17183,900——
2019-02-11$2.16$2.16272,900——
2019-02-08$2.26$2.26356,000——
2019-02-07$2.21$2.21486,300——
2019-02-06$2.15$2.15257,200——
2019-02-05$2.21$2.21281,600——
2019-02-04$2.24$2.24368,700——
2019-02-01$2.28$2.28513,000——
2019-01-31$2.29$2.291,569,700——
2019-01-30$2.37$2.371,700,600——
2019-01-29$2.12$2.12390,200——
2019-01-28$2.24$2.24742,900——
2019-01-25$2.39$2.391,144,900——
2019-01-24$2.36$2.3611,360,800——
2019-01-23$2.25$2.254,856,700——
2019-01-22$1.75$1.7572,500——
2019-01-18$1.79$1.79166,500——
2019-01-17$1.74$1.74139,500——
2019-01-16$1.79$1.79135,700——
2019-01-15$1.83$1.83629,600——
2019-01-14$1.84$1.84172,800——
2019-01-11$1.84$1.84134,900——
2019-01-10$1.91$1.91135,900——
2019-01-09$1.87$1.87221,400——
2019-01-08$1.84$1.84262,800——
2019-01-07$1.94$1.94288,700——
2019-01-04$1.85$1.85150,200——
2019-01-03$1.78$1.78114,400——
2019-01-02$1.80$1.80201,900——