Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blade Air Mobility Inc (NQ: BLDE )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 3.140 3.235 3.120 3.160 269,451 -0.02(-0.63%)
May 21, 2024 3.260 3.280 3.120 3.180 561,354 -0.10(-3.05%)
May 20, 2024 3.590 3.635 3.270 3.280 658,655 -0.34(-9.39%)
May 17, 2024 3.650 3.700 3.565 3.620 347,609 +0.03(+0.84%)
May 16, 2024 3.760 3.760 3.590 3.590 307,368 -0.15(-4.01%)
May 15, 2024 3.740 3.778 3.650 3.740 265,960 +0.06(+1.63%)
May 14, 2024 3.450 3.680 3.450 3.680 572,089 +0.31(+9.20%)
May 13, 2024 3.550 3.560 3.315 3.370 708,642 -0.13(-3.71%)
May 10, 2024 3.610 3.690 3.410 3.500 737,117 -0.09(-2.51%)
May 09, 2024 3.520 3.590 3.490 3.590 463,765 +0.09(+2.57%)
May 08, 2024 3.560 3.560 3.400 3.500 545,157 -0.08(-2.23%)
May 07, 2024 3.720 3.720 3.330 3.580 805,248 -0.04(-1.10%)
May 06, 2024 3.600 3.719 3.585 3.620 480,543 +0.06(+1.69%)
May 03, 2024 3.500 3.560 3.450 3.560 280,389 +0.13(+3.79%)
May 02, 2024 3.310 3.440 3.265 3.430 363,218 +0.14(+4.26%)
May 01, 2024 3.220 3.440 3.205 3.290 618,017 +0.10(+3.13%)
Apr 30, 2024 3.280 3.370 3.140 3.190 435,582 -0.14(-4.20%)
Apr 29, 2024 3.350 3.415 3.280 3.330 587,906 -0.02(-0.60%)
Apr 26, 2024 3.230 3.420 3.195 3.350 463,097 +0.16(+5.02%)
Apr 25, 2024 3.140 3.210 3.000 3.190 558,544 +0.00(+0.00%)
Apr 24, 2024 3.250 3.287 3.062 3.190 585,166 +0.00(+0.00%)
Apr 23, 2024 3.150 3.330 3.120 3.190 561,993 +0.04(+1.27%)
Apr 22, 2024 3.380 3.385 3.080 3.150 1,056,968 -0.24(-7.08%)
Apr 19, 2024 3.580 3.650 3.320 3.390 848,448 -0.23(-6.35%)
Apr 18, 2024 3.660 3.720 3.540 3.620 699,491 -0.01(-0.28%)
Apr 17, 2024 3.650 3.770 3.605 3.630 471,104 +0.04(+1.11%)
Apr 16, 2024 3.740 3.800 3.590 3.590 890,036 -0.24(-6.27%)
Apr 15, 2024 3.900 3.985 3.760 3.830 1,360,078 -0.04(-1.03%)
Apr 12, 2024 3.810 3.940 3.770 3.870 792,036 +0.02(+0.52%)
Apr 11, 2024 3.760 3.930 3.685 3.850 732,395 +0.11(+2.94%)
Apr 10, 2024 3.660 3.779 3.620 3.740 1,680,840 -0.12(-3.11%)
Apr 09, 2024 3.860 3.910 3.595 3.860 1,209,996 +0.05(+1.31%)
Apr 08, 2024 3.740 3.955 3.670 3.810 1,701,877 +0.08(+2.14%)
Apr 05, 2024 3.300 3.900 3.240 3.730 2,022,881 +0.49(+15.12%)
Apr 04, 2024 3.360 3.495 3.195 3.240 822,027 -0.11(-3.28%)
Apr 03, 2024 3.230 3.390 3.170 3.350 989,394 +0.19(+6.01%)
Apr 02, 2024 3.120 3.490 2.990 3.160 2,365,763 +0.03(+0.96%)
Apr 01, 2024 2.850 3.160 2.730 3.130 1,748,496 +0.28(+9.82%)
Mar 28, 2024 2.870 2.970 2.840 2.850 438,048 -0.01(-0.35%)
Mar 27, 2024 2.680 2.860 2.650 2.860 652,779 +0.22(+8.33%)
Mar 26, 2024 2.640 2.730 2.630 2.640 424,804 +0.02(+0.76%)
Mar 25, 2024 2.670 2.790 2.620 2.620 557,829 -0.09(-3.32%)
Mar 22, 2024 2.860 2.895 2.680 2.710 689,201 -0.18(-6.23%)
Mar 21, 2024 2.870 3.010 2.860 2.890 1,087,932 +0.04(+1.40%)
Mar 20, 2024 2.700 3.030 2.640 2.850 2,453,462 +0.40(+16.33%)
Mar 19, 2024 2.510 2.550 2.450 2.450 846,685 -0.10(-3.92%)
Mar 18, 2024 2.660 2.660 2.505 2.550 1,043,152 -0.15(-5.56%)
Mar 15, 2024 2.610 2.720 2.589 2.700 1,263,973 +0.08(+3.05%)
Mar 14, 2024 2.660 2.720 2.540 2.620 2,409,767 -0.09(-3.32%)
Mar 13, 2024 2.860 2.940 2.655 2.710 1,853,167 -0.07(-2.52%)
Mar 12, 2024 3.430 3.530 2.550 2.780 5,650,407 -1.21(-30.33%)
Mar 11, 2024 3.940 4.245 3.940 3.990 1,247,446 +0.05(+1.27%)
Mar 08, 2024 3.870 4.080 3.860 3.940 786,943 +0.10(+2.60%)
Mar 07, 2024 3.590 3.875 3.570 3.840 967,040 +0.27(+7.56%)
Mar 06, 2024 3.450 3.735 3.440 3.570 954,005 +0.17(+5.00%)
Mar 05, 2024 3.500 3.580 3.380 3.400 682,027 -0.17(-4.76%)
Mar 04, 2024 3.360 3.630 3.360 3.570 832,913 +0.22(+6.57%)
Mar 01, 2024 3.200 3.375 3.150 3.350 533,074 +0.17(+5.35%)
Feb 29, 2024 3.260 3.350 3.161 3.180 549,257 +0.00(+0.00%)
Feb 28, 2024 3.360 3.360 3.175 3.180 496,560 -0.22(-6.47%)
Feb 27, 2024 3.390 3.440 3.300 3.400 698,955 +0.03(+0.89%)
Feb 26, 2024 3.290 3.540 3.290 3.370 586,005 +0.10(+3.06%)
Feb 23, 2024 3.200 3.325 3.150 3.270 569,994 +0.04(+1.24%)
Feb 22, 2024 3.260 3.290 3.180 3.230 511,220 -0.01(-0.31%)
Feb 21, 2024 3.350 3.350 3.200 3.240 401,225 -0.09(-2.70%)
Feb 20, 2024 3.380 3.390 3.290 3.330 352,314 -0.04(-1.19%)
Feb 16, 2024 3.320 3.419 3.240 3.370 771,035 +0.01(+0.30%)
Feb 15, 2024 3.130 3.370 3.130 3.360 693,083 +0.26(+8.39%)
Feb 14, 2024 3.010 3.110 2.990 3.100 369,880 +0.14(+4.73%)
Feb 13, 2024 3.050 3.090 2.895 2.960 660,263 -0.25(-7.79%)
Feb 12, 2024 3.100 3.300 3.100 3.210 864,569 +0.13(+4.22%)
Feb 09, 2024 3.050 3.120 3.020 3.080 285,902 +0.05(+1.65%)
Feb 08, 2024 2.920 3.050 2.870 3.030 409,295 +0.10(+3.41%)
Feb 07, 2024 3.050 3.050 2.905 2.930 412,445 -0.11(-3.62%)
Feb 06, 2024 2.850 3.040 2.840 3.040 552,373 +0.19(+6.67%)
Feb 05, 2024 2.970 2.970 2.845 2.850 450,381 -0.16(-5.32%)
Feb 02, 2024 3.000 3.050 2.900 3.010 498,742 -0.01(-0.33%)
Feb 01, 2024 3.030 3.112 2.890 3.020 316,805 +0.04(+1.34%)
Jan 31, 2024 2.990 3.120 2.960 2.980 545,573 -0.04(-1.32%)
Jan 30, 2024 3.140 3.140 2.990 3.020 285,356 -0.15(-4.73%)
Jan 29, 2024 2.990 3.170 2.920 3.170 479,953 +0.16(+5.32%)
Jan 26, 2024 3.150 3.190 2.960 3.010 691,642 -0.15(-4.75%)
Jan 25, 2024 3.220 3.270 3.140 3.160 394,093 +0.00(+0.00%)
Jan 24, 2024 3.200 3.280 3.120 3.160 586,403 -0.02(-0.63%)
Jan 23, 2024 3.050 3.240 3.050 3.180 637,938 +0.18(+6.00%)
Jan 22, 2024 2.900 3.050 2.890 3.000 643,910 +0.17(+6.01%)
Jan 19, 2024 2.870 2.870 2.690 2.830 434,357 -0.04(-1.39%)
Jan 18, 2024 2.860 2.920 2.790 2.870 384,328 +0.01(+0.35%)
Jan 17, 2024 2.760 2.860 2.710 2.860 343,315 +0.05(+1.78%)
Jan 16, 2024 2.850 2.870 2.755 2.810 747,119 -0.07(-2.43%)
Jan 12, 2024 2.970 3.030 2.870 2.880 483,768 -0.09(-3.03%)
Jan 11, 2024 2.990 3.000 2.875 2.970 483,050 -0.06(-1.98%)
Jan 10, 2024 3.090 3.100 2.975 3.030 464,718 -0.07(-2.26%)
Jan 09, 2024 3.170 3.180 3.095 3.100 353,966 -0.10(-3.13%)
Jan 08, 2024 3.120 3.270 3.090 3.200 546,560 +0.07(+2.24%)
Jan 05, 2024 3.180 3.270 3.090 3.130 523,943 -0.11(-3.40%)
Jan 04, 2024 3.170 3.280 3.110 3.240 457,151 +0.10(+3.18%)
Jan 03, 2024 3.360 3.360 3.123 3.140 915,854 -0.27(-7.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.