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

Blade Air Mobility Inc (NQ: BLDE )

3.210 +0.090 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2022 4.310 4.510 4.230 4.460 837,487 +0.04(+0.90%)
Jun 29, 2022 4.690 4.925 4.380 4.420 611,432 -0.27(-5.76%)
Jun 28, 2022 5.070 5.200 4.640 4.690 718,562 -0.37(-7.31%)
Jun 27, 2022 5.430 5.531 5.030 5.060 723,720 -0.41(-7.50%)
Jun 24, 2022 5.880 5.890 5.440 5.470 6,874,881 -0.35(-6.01%)
Jun 23, 2022 5.470 5.830 5.400 5.820 732,388 +0.46(+8.58%)
Jun 22, 2022 5.060 5.380 5.040 5.360 685,783 +0.17(+3.28%)
Jun 21, 2022 5.300 5.510 5.160 5.190 509,137 -0.08(-1.52%)
Jun 17, 2022 4.950 5.350 4.930 5.270 2,126,595 +0.40(+8.21%)
Jun 16, 2022 5.020 5.070 4.770 4.870 716,060 -0.42(-7.94%)
Jun 15, 2022 5.200 5.390 5.030 5.290 525,528 +0.11(+2.12%)
Jun 14, 2022 5.420 5.505 5.070 5.180 629,171 -0.18(-3.36%)
Jun 13, 2022 6.160 6.340 5.330 5.360 942,868 -1.08(-16.77%)
Jun 10, 2022 6.250 6.540 6.250 6.440 555,963 +0.00(+0.00%)
Jun 09, 2022 6.750 6.790 6.420 6.440 459,201 -0.32(-4.73%)
Jun 08, 2022 6.600 6.960 6.500 6.760 434,703 +0.13(+1.96%)
Jun 07, 2022 6.790 6.879 6.230 6.630 782,068 -0.36(-5.15%)
Jun 06, 2022 7.100 7.180 6.890 6.990 411,089 +0.02(+0.29%)
Jun 03, 2022 7.150 7.310 6.900 6.970 420,941 -0.37(-5.04%)
Jun 02, 2022 6.930 7.450 6.930 7.340 706,754 +0.41(+5.92%)
Jun 01, 2022 6.940 7.045 6.753 6.930 382,708 +0.04(+0.58%)
May 31, 2022 7.130 7.310 6.810 6.890 1,332,491 -0.35(-4.83%)
May 27, 2022 7.140 7.400 7.090 7.240 430,170 +0.22(+3.13%)
May 26, 2022 7.170 7.280 6.915 7.020 1,012,893 -0.08(-1.13%)
May 25, 2022 7.060 7.210 6.830 7.100 590,448 +0.00(+0.00%)
May 24, 2022 7.300 7.460 7.050 7.100 412,986 -0.40(-5.33%)
May 23, 2022 7.420 7.530 7.070 7.500 601,732 +0.12(+1.63%)
May 20, 2022 7.600 7.850 7.270 7.380 967,456 -0.11(-1.47%)
May 19, 2022 7.030 7.740 7.030 7.490 552,049 +0.46(+6.54%)
May 18, 2022 6.830 7.330 6.830 7.030 481,190 +0.01(+0.14%)
May 17, 2022 6.730 7.140 6.730 7.020 486,269 +0.39(+5.88%)
May 16, 2022 6.640 6.920 6.500 6.630 532,428 -0.02(-0.30%)
May 13, 2022 6.120 6.810 6.060 6.650 726,857 +0.78(+13.29%)
May 12, 2022 5.420 5.990 5.320 5.870 1,097,190 +0.27(+4.82%)
May 11, 2022 6.050 6.440 5.550 5.600 1,298,333 -0.55(-8.94%)
May 10, 2022 6.720 6.910 6.080 6.150 1,139,265 -0.44(-6.68%)
May 09, 2022 7.410 7.490 6.560 6.590 833,749 -1.07(-13.97%)
May 06, 2022 8.050 8.050 7.560 7.660 580,072 -0.49(-6.01%)
May 05, 2022 8.590 8.620 8.070 8.150 424,338 -0.58(-6.64%)
May 04, 2022 8.410 8.750 8.010 8.730 373,742 +0.27(+3.19%)
May 03, 2022 8.480 8.630 8.400 8.460 225,599 -0.07(-0.82%)
May 02, 2022 8.490 8.580 8.180 8.530 478,368 -0.08(-0.93%)
Apr 29, 2022 8.830 9.230 8.580 8.610 413,575 -0.37(-4.12%)
Apr 28, 2022 8.770 8.990 8.440 8.980 459,612 +0.31(+3.58%)
Apr 27, 2022 8.600 8.780 8.510 8.670 332,514 +0.01(+0.12%)
Apr 26, 2022 9.000 9.005 8.630 8.660 411,212 -0.44(-4.84%)
Apr 25, 2022 8.530 9.280 8.500 9.100 801,310 +0.36(+4.12%)
Apr 22, 2022 9.100 9.250 8.670 8.740 446,061 -0.36(-3.96%)
Apr 21, 2022 9.560 9.900 9.070 9.100 583,093 -0.37(-3.91%)
Apr 20, 2022 9.620 9.620 9.150 9.470 461,485 -0.09(-0.94%)
Apr 19, 2022 9.510 9.790 9.320 9.560 1,269,923 +0.10(+1.06%)
Apr 18, 2022 9.400 9.580 9.160 9.460 575,330 +0.06(+0.64%)
Apr 14, 2022 9.020 9.421 9.020 9.400 947,182 +0.46(+5.15%)
Apr 13, 2022 8.650 9.050 8.590 8.940 1,023,371 +0.45(+5.30%)
Apr 12, 2022 8.350 8.550 8.250 8.490 590,907 +0.33(+4.04%)
Apr 11, 2022 7.940 8.310 7.825 8.160 395,490 +0.14(+1.75%)
Apr 08, 2022 7.960 8.180 7.710 8.020 370,832 -0.01(-0.12%)
Apr 07, 2022 8.250 8.290 7.670 8.030 543,968 -0.24(-2.90%)
Apr 06, 2022 8.440 8.460 8.130 8.270 579,529 -0.41(-4.72%)
Apr 05, 2022 8.800 8.850 8.480 8.680 654,084 -0.12(-1.36%)
Apr 04, 2022 8.610 8.890 8.450 8.800 439,268 +0.20(+2.33%)
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.