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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.75$42.7511,908,900——
2020-12-30$45.24$45.2423,811,100——
2020-12-29$40.40$40.4018,491,600——
2020-12-28$46.90$46.9026,372,100——
2020-12-24$49.50$49.5025,591,800——
2020-12-23$43.77$43.7713,616,500——
2020-12-22$48.49$48.4926,723,100——
2020-12-21$37.62$37.6215,179,600——
2020-12-18$36.34$36.3421,282,100——
2020-12-17$35.21$35.2117,693,200——
2020-12-16$31.61$31.6117,983,100——
2020-12-15$28.25$28.256,483,100——
2020-12-14$26.06$26.064,149,200——
2020-12-11$27.24$27.244,050,700——
2020-12-10$28.84$28.846,259,300——
2020-12-09$27.19$27.199,924,600——
2020-12-08$29.36$29.3616,672,900——
2020-12-07$26.98$26.9813,135,300——
2020-12-04$23.93$23.936,204,700——
2020-12-03$22.70$22.709,950,000——
2020-12-02$23.00$23.0011,705,100——
2020-12-01$22.16$22.169,838,100——
2020-11-30$25.25$25.259,260,900——
2020-11-27$28.00$28.0012,912,900——
2020-11-25$25.28$25.2818,868,000——
2020-11-24$28.12$28.1253,452,600——
2020-11-23$33.62$33.6278,607,000——
2020-11-20$22.67$22.6744,189,500——
2020-11-19$18.34$18.3423,144,000——
2020-11-18$14.78$14.7815,275,000——
2020-11-17$14.15$14.1517,420,400——
2020-11-16$12.19$12.1913,863,700——
2020-11-13$9.70$9.704,164,300——
2020-11-12$10.44$10.446,654,300——
2020-11-11$10.21$10.212,412,900——
2020-11-10$9.49$9.492,214,900——
2020-11-09$9.28$9.283,561,300——
2020-11-06$9.95$9.952,505,800——
2020-11-05$9.69$9.692,640,500——
2020-11-04$8.93$8.933,394,400——
2020-11-03$9.15$9.153,117,500——
2020-11-02$8.21$8.211,230,600——
2020-10-30$7.76$7.76903,000——
2020-10-29$8.03$8.031,666,100——
2020-10-28$7.46$7.461,439,400——
2020-10-27$8.04$8.041,250,500——
2020-10-26$8.00$8.001,806,300——
2020-10-23$8.60$8.601,558,900——
2020-10-22$8.61$8.611,980,600——
2020-10-21$8.57$8.572,553,200——
2020-10-20$9.23$9.232,066,100——
2020-10-19$9.22$9.222,457,400——
2020-10-16$9.77$9.774,754,100——
2020-10-15$9.35$9.352,462,800——
2020-10-14$9.99$9.993,787,800——
2020-10-13$9.25$9.251,739,700——
2020-10-12$9.17$9.172,962,100——
2020-10-09$9.76$9.761,763,900——
2020-10-08$9.64$9.643,147,400——
2020-10-07$10.32$10.323,304,900——
2020-10-06$10.80$10.803,532,800——
2020-10-05$11.11$11.112,485,300——
2020-10-02$10.86$10.863,927,000——
2020-10-01$10.67$10.675,083,600——
2020-09-30$10.31$10.3112,855,100——
2020-09-29$9.99$9.999,031,200——
2020-09-28$9.14$9.144,966,800——
2020-09-25$8.52$8.5214,922,400——
2020-09-24$7.70$7.703,676,400——
2020-09-23$7.72$7.728,134,200——
2020-09-22$9.01$9.0153,710,200——
2020-09-21$7.95$7.953,218,400——
2020-09-18$8.39$8.3911,021,700——
2020-09-17$7.61$7.616,758,100——
2020-09-16$6.70$6.701,867,400——
2020-09-15$6.69$6.691,667,800——
2020-09-14$6.70$6.702,221,400——
2020-09-11$6.06$6.061,146,400——
2020-09-10$6.40$6.401,489,200——
2020-09-09$6.63$6.631,832,600——
2020-09-08$6.46$6.463,990,400——
2020-09-04$6.40$6.402,972,800——
2020-09-03$6.75$6.752,550,200——
2020-09-02$7.29$7.293,076,000——
2020-09-01$7.57$7.574,347,700——
2020-08-31$7.03$7.033,447,800——
2020-08-28$7.30$7.302,348,000——
2020-08-27$7.07$7.073,691,900——
2020-08-26$7.37$7.376,968,600——
2020-08-25$7.74$7.7410,094,500——
2020-08-24$8.07$8.0713,555,100——
2020-08-21$6.80$6.8010,473,100——
2020-08-20$7.94$7.9425,864,000——
2020-08-19$9.45$9.4510,271,300——
2020-08-18$10.23$10.235,154,500——
2020-08-17$10.56$10.563,835,400——
2020-08-14$11.06$11.067,816,200——
2020-08-13$11.02$11.025,295,200——
2020-08-12$11.46$11.465,641,700——
2020-08-11$10.07$10.073,198,000——
2020-08-10$11.06$11.063,331,500——
2020-08-07$11.85$11.852,666,300——
2020-08-06$12.18$12.184,388,400——
2020-08-05$12.60$12.606,388,100——
2020-08-04$11.39$11.3917,979,800——
2020-08-03$10.54$10.546,306,900——
2020-07-31$11.05$11.0510,574,200——
2020-07-30$12.49$12.4945,535,100——
2020-07-29$9.62$9.6225,870,300——
2020-07-28$7.26$7.265,284,000——
2020-07-27$7.06$7.062,387,500——
2020-07-24$6.73$6.732,221,900——
2020-07-23$7.09$7.095,727,800——
2020-07-22$6.96$6.9631,389,900——
2020-07-21$6.10$6.101,957,300——
2020-07-20$6.32$6.323,210,800——
2020-07-17$6.46$6.464,748,100——
2020-07-16$5.93$5.933,348,700——
2020-07-15$5.76$5.762,254,500——
2020-07-14$5.88$5.885,012,100——
2020-07-13$5.99$5.997,245,100——
2020-07-10$7.08$7.085,308,700——
2020-07-09$7.50$7.505,392,600——
2020-07-08$7.55$7.5511,755,200——
2020-07-07$7.10$7.1014,469,500——
2020-07-06$8.40$8.4042,909,900——
2020-07-02$5.28$5.2817,837,900——
2020-07-01$4.84$4.8410,801,600——
2020-06-30$5.68$5.6867,297,300——
2020-06-29$4.01$4.0124,263,000——
2020-06-26$3.02$3.022,344,000——
2020-06-25$2.72$2.72879,200——
2020-06-24$2.55$2.55853,000——
2020-06-23$2.66$2.66987,100——
2020-06-22$2.89$2.892,329,800——
2020-06-19$2.51$2.511,056,500——
2020-06-18$2.39$2.39601,400——
2020-06-17$2.42$2.42500,800——
2020-06-16$2.41$2.41549,200——
2020-06-15$2.37$2.37652,900——
2020-06-12$2.25$2.25652,400——
2020-06-11$2.29$2.293,267,300——
2020-06-10$2.35$2.352,206,700——
2020-06-09$2.07$2.07651,000——
2020-06-08$2.20$2.20684,600——
2020-06-05$2.20$2.20937,800——
2020-06-04$2.17$2.172,161,600——
2020-06-03$1.89$1.89971,000——
2020-06-02$1.78$1.78198,300——
2020-06-01$1.77$1.77835,300——
2020-05-29$1.69$1.69124,200——
2020-05-28$1.66$1.66571,400——
2020-05-27$1.68$1.68191,700——
2020-05-26$1.68$1.68217,100——
2020-05-22$1.67$1.67126,700——
2020-05-21$1.65$1.65152,000——
2020-05-20$1.67$1.67185,900——
2020-05-19$1.66$1.66150,300——
2020-05-18$1.68$1.68210,300——
2020-05-15$1.67$1.67167,500——
2020-05-14$1.67$1.67283,300——
2020-05-13$1.73$1.73391,900——
2020-05-12$1.84$1.84952,300——
2020-05-11$1.65$1.65172,300——
2020-05-08$1.68$1.68142,600——
2020-05-07$1.69$1.69158,700——
2020-05-06$1.63$1.6373,100——
2020-05-05$1.65$1.65175,100——
2020-05-04$1.66$1.66106,100——
2020-05-01$1.68$1.68201,600——
2020-04-30$1.69$1.69202,200——
2020-04-29$1.72$1.72349,600——
2020-04-28$1.72$1.72169,900——
2020-04-27$1.69$1.69193,900——
2020-04-24$1.73$1.7389,600——
2020-04-23$1.73$1.73113,100——
2020-04-22$1.74$1.74162,900——
2020-04-21$1.78$1.7891,400——
2020-04-20$1.83$1.83240,400——
2020-04-17$1.78$1.78118,300——
2020-04-16$1.72$1.72151,000——
2020-04-15$1.79$1.79109,600——
2020-04-14$1.81$1.81228,700——
2020-04-13$1.79$1.79139,700——
2020-04-09$1.80$1.80160,900——
2020-04-08$1.80$1.80110,100——
2020-04-07$1.71$1.71236,600——
2020-04-06$1.62$1.62234,200——
2020-04-03$1.54$1.54149,800——
2020-04-02$1.62$1.62120,100——
2020-04-01$1.64$1.64203,100——
2020-03-31$1.73$1.73112,100——
2020-03-30$1.76$1.76219,800——
2020-03-27$1.89$1.89284,200——
2020-03-26$1.91$1.91573,400——
2020-03-25$1.69$1.69799,000——
2020-03-24$1.54$1.54307,700——
2020-03-23$1.41$1.41204,500——
2020-03-20$1.41$1.41299,700——
2020-03-19$1.43$1.43265,100——
2020-03-18$1.31$1.31464,700——
2020-03-17$1.61$1.61281,300——
2020-03-16$1.56$1.56681,000——
2020-03-13$1.91$1.91401,900——
2020-03-12$1.78$1.78508,700——
2020-03-11$2.12$2.12335,100——
2020-03-10$2.35$2.35434,300——
2020-03-09$2.28$2.28457,900——
2020-03-06$2.49$2.49700,000——
2020-03-05$2.52$2.52445,900——
2020-03-04$2.40$2.40234,700——
2020-03-03$2.41$2.41390,800——
2020-03-02$2.49$2.49535,400——
2020-02-28$2.27$2.27521,700——
2020-02-27$2.36$2.361,002,100——
2020-02-26$2.59$2.591,072,300——
2020-02-25$2.86$2.86730,500——
2020-02-24$2.86$2.86652,200——
2020-02-21$3.01$3.01755,400——
2020-02-20$3.12$3.121,708,800——
2020-02-19$3.16$3.162,329,600——
2020-02-18$2.94$2.943,079,300——
2020-02-14$2.67$2.677,700,800——
2020-02-13$2.31$2.31487,200——
2020-02-12$2.33$2.33577,300——
2020-02-11$2.28$2.28742,700——
2020-02-10$2.39$2.391,118,900——
2020-02-07$2.55$2.551,770,700——
2020-02-06$2.68$2.689,271,600——
2020-02-05$2.25$2.25873,700——
2020-02-04$2.49$2.494,419,800——
2020-02-03$2.07$2.07565,600——
2020-01-31$1.89$1.89154,400——
2020-01-30$1.92$1.9283,900——
2020-01-29$1.93$1.93209,000——
2020-01-28$1.95$1.9571,500——
2020-01-27$1.95$1.95189,900——
2020-01-24$2.04$2.04117,100——
2020-01-23$2.12$2.12222,200——
2020-01-22$2.05$2.05142,600——
2020-01-21$2.10$2.10171,600——
2020-01-17$2.05$2.05238,100——
2020-01-16$2.14$2.14180,300——
2020-01-15$2.09$2.09252,900——
2020-01-14$2.03$2.03379,900——
2020-01-13$1.93$1.93158,300——
2020-01-10$1.98$1.98243,200——
2020-01-09$1.88$1.88131,100——
2020-01-08$1.89$1.89101,700——
2020-01-07$1.91$1.9193,300——
2020-01-06$1.91$1.91184,500——
2020-01-03$1.93$1.93343,100——
2020-01-02$1.89$1.89217,900——