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 -0.020 (-0.63%)
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 (%)
Feb 28, 2022 7.330 7.520 7.130 7.500 687,230 +0.13(+1.76%)
Feb 25, 2022 7.490 7.520 7.270 7.370 602,728 -0.08(-1.07%)
Feb 24, 2022 6.510 7.528 6.450 7.450 1,109,488 +0.43(+6.13%)
Feb 23, 2022 7.300 7.344 6.960 7.020 768,186 -0.22(-3.04%)
Feb 22, 2022 6.880 7.300 6.820 7.240 1,011,531 +0.19(+2.70%)
Feb 18, 2022 7.050 0 -0.11(-1.54%)
Feb 17, 2022 7.250 7.410 7.070 7.160 441,079 -0.23(-3.11%)
Feb 16, 2022 7.370 7.570 7.240 7.390 442,449 -0.08(-1.07%)
Feb 15, 2022 6.940 7.500 6.840 7.470 791,106 +0.78(+11.66%)
Feb 14, 2022 6.800 6.950 6.570 6.690 738,049 -0.18(-2.62%)
Feb 11, 2022 7.030 7.380 6.790 6.870 1,373,805 +0.26(+3.93%)
Feb 10, 2022 7.000 7.000 6.605 6.610 1,044,337 -0.49(-6.90%)
Feb 09, 2022 6.860 7.270 6.770 7.100 1,454,588 +0.41(+6.13%)
Feb 08, 2022 6.370 6.750 6.330 6.690 732,960 +0.32(+5.02%)
Feb 07, 2022 6.060 6.460 6.020 6.370 750,851 +0.35(+5.81%)
Feb 04, 2022 5.600 6.080 5.540 6.020 624,430 +0.38(+6.74%)
Feb 03, 2022 5.740 5.610 5.640 433,581 -0.19(-3.26%)
Feb 02, 2022 6.400 6.450 5.795 5.830 703,107 -0.53(-8.33%)
Feb 01, 2022 6.190 6.430 5.980 6.360 685,339 +0.25(+4.09%)
Jan 31, 2022 5.760 6.110 815,832 +0.44(+7.76%)
Jan 28, 2022 5.540 5.720 5.340 5.670 709,658 +0.06(+1.07%)
Jan 27, 2022 5.960 6.150 5.555 5.610 984,140 -0.28(-4.75%)
Jan 26, 2022 6.360 6.390 5.850 5.890 983,485 -0.35(-5.61%)
Jan 25, 2022 5.710 6.345 5.690 6.240 916,154 +0.40(+6.85%)
Jan 24, 2022 5.820 5.980 5.400 5.840 2,617,005 -0.32(-5.19%)
Jan 21, 2022 6.310 6.340 6.030 6.160 1,809,145 -0.25(-3.90%)
Jan 20, 2022 6.210 6.720 6.180 6.410 876,136 +0.24(+3.89%)
Jan 19, 2022 6.250 6.420 6.130 6.170 960,919 -0.04(-0.64%)
Jan 18, 2022 6.610 6.710 6.170 6.210 1,363,290 -0.48(-7.17%)
Jan 14, 2022 6.690 0 -0.04(-0.59%)
Jan 13, 2022 7.120 7.270 6.713 6.730 1,174,329 -0.42(-5.87%)
Jan 12, 2022 7.300 7.400 7.005 7.150 872,074 -0.08(-1.11%)
Jan 11, 2022 7.110 7.430 7.070 7.230 768,323 +0.11(+1.54%)
Jan 10, 2022 7.370 7.400 6.982 7.120 1,092,396 -0.38(-5.07%)
Jan 07, 2022 7.560 7.880 7.450 7.500 961,506 -0.09(-1.19%)
Jan 06, 2022 7.800 7.800 7.150 7.590 1,647,572 -0.13(-1.68%)
Jan 05, 2022 8.260 8.360 7.690 7.720 1,132,189 -0.58(-6.99%)
Jan 04, 2022 8.920 9.080 8.220 8.300 1,025,801 -0.62(-6.95%)
Jan 03, 2022 9.010 9.110 8.630 8.920 685,596 +0.09(+1.02%)
Dec 31, 2021 9.000 9.360 8.750 8.830 617,711 -0.24(-2.65%)
Dec 30, 2021 8.460 9.250 8.420 9.070 1,129,118 +0.55(+6.46%)
Dec 29, 2021 8.410 8.585 8.130 8.520 864,887 +0.20(+2.40%)
Dec 28, 2021 8.580 8.830 8.290 8.320 1,229,099 -0.37(-4.26%)
Dec 27, 2021 9.100 9.200 8.650 8.690 1,015,917 -0.56(-6.05%)
Dec 23, 2021 9.050 9.290 8.980 9.250 644,965 +0.25(+2.78%)
Dec 22, 2021 9.360 9.400 8.849 9.000 1,396,248 -0.40(-4.26%)
Dec 21, 2021 9.240 9.660 9.050 9.400 2,989,398 +0.45(+5.03%)
Dec 20, 2021 8.750 9.000 8.300 8.950 1,431,936 +0.39(+4.56%)
Dec 17, 2021 8.710 8.930 8.320 8.560 4,515,346 -0.28(-3.17%)
Dec 16, 2021 8.930 9.170 8.705 8.840 1,025,870 +0.01(+0.11%)
Dec 15, 2021 8.240 8.950 8.110 8.830 1,329,726 +0.45(+5.37%)
Dec 14, 2021 8.540 8.960 8.370 8.380 982,123 -0.39(-4.45%)
Dec 13, 2021 8.380 9.140 8.380 8.770 1,463,983 +0.27(+3.18%)
Dec 10, 2021 8.580 8.760 8.350 8.500 522,996 -0.10(-1.16%)
Dec 09, 2021 8.750 8.990 8.445 8.600 593,150 -0.27(-3.04%)
Dec 08, 2021 8.360 8.980 8.190 8.870 838,594 +0.63(+7.65%)
Dec 07, 2021 8.100 8.490 8.100 8.240 685,271 +0.27(+3.39%)
Dec 06, 2021 7.910 8.160 7.710 7.970 891,018 -0.07(-0.87%)
Dec 03, 2021 8.350 8.450 7.880 8.040 1,119,554 -0.35(-4.17%)
Dec 02, 2021 8.420 8.600 8.180 8.390 695,188 -0.07(-0.83%)
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.