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 (%)
Aug 31, 2023 3.300 3.330 3.190 3.190 371,985 -0.08(-2.45%)
Aug 30, 2023 3.270 3.290 3.210 3.270 249,450 -0.03(-0.91%)
Aug 29, 2023 3.260 3.400 3.240 3.300 527,694 +0.06(+1.85%)
Aug 28, 2023 3.130 3.250 3.120 3.240 319,176 +0.13(+4.18%)
Aug 25, 2023 3.180 3.220 3.110 3.110 373,734 -0.04(-1.27%)
Aug 24, 2023 3.460 3.480 3.140 3.150 664,789 -0.30(-8.70%)
Aug 23, 2023 3.610 3.635 3.440 3.450 343,011 -0.15(-4.17%)
Aug 22, 2023 3.610 3.690 3.570 3.600 656,071 +0.02(+0.56%)
Aug 21, 2023 3.420 3.602 3.419 3.580 1,622,150 +0.18(+5.29%)
Aug 18, 2023 3.420 3.550 3.360 3.400 793,875 -0.06(-1.73%)
Aug 17, 2023 3.560 3.580 3.440 3.460 740,844 -0.05(-1.42%)
Aug 16, 2023 3.550 3.619 3.490 3.510 561,680 -0.04(-1.13%)
Aug 15, 2023 3.690 3.700 3.540 3.550 481,718 -0.18(-4.83%)
Aug 14, 2023 3.770 3.865 3.720 3.730 700,109 -0.05(-1.32%)
Aug 11, 2023 3.740 3.940 3.660 3.780 770,300 +0.09(+2.58%)
Aug 10, 2023 3.860 3.900 3.680 3.685 452,328 -0.13(-3.53%)
Aug 09, 2023 4.100 4.100 3.475 3.820 1,266,715 -0.18(-4.50%)
Aug 08, 2023 3.750 4.070 3.720 4.000 1,042,201 +0.23(+6.10%)
Aug 07, 2023 3.870 3.870 3.715 3.770 440,432 -0.06(-1.57%)
Aug 04, 2023 3.950 3.960 3.800 3.830 1,119,108 -0.10(-2.67%)
Aug 03, 2023 3.890 4.020 3.860 3.935 213,427 -0.04(-1.01%)
Aug 02, 2023 4.110 4.120 3.860 3.975 711,206 -0.31(-7.34%)
Aug 01, 2023 4.170 4.360 4.020 4.290 916,480 +0.12(+2.88%)
Jul 31, 2023 4.000 4.187 4.000 4.170 696,977 +0.23(+5.84%)
Jul 28, 2023 3.870 4.020 3.839 3.940 373,724 +0.16(+4.23%)
Jul 27, 2023 3.960 3.960 3.750 3.780 365,520 -0.13(-3.32%)
Jul 26, 2023 3.860 3.935 3.842 3.910 272,359 +0.05(+1.30%)
Jul 25, 2023 3.910 3.915 3.810 3.860 374,495 -0.05(-1.28%)
Jul 24, 2023 3.900 3.925 3.840 3.910 402,902 +0.00(+0.00%)
Jul 21, 2023 4.050 4.110 3.841 3.910 584,611 -0.12(-2.98%)
Jul 20, 2023 4.330 4.340 3.990 4.030 631,021 -0.27(-6.28%)
Jul 19, 2023 4.360 4.440 4.210 4.300 1,546,949 +0.00(+0.00%)
Jul 18, 2023 4.410 4.505 4.280 4.300 1,016,915 -0.12(-2.71%)
Jul 17, 2023 4.120 4.540 4.110 4.420 2,404,280 +0.42(+10.50%)
Jul 14, 2023 3.950 4.005 3.895 4.000 378,670 +0.04(+1.01%)
Jul 13, 2023 4.090 4.170 3.939 3.960 485,031 -0.13(-3.18%)
Jul 12, 2023 4.200 4.230 4.030 4.090 434,918 +0.01(+0.25%)
Jul 11, 2023 3.990 4.150 3.935 4.080 829,139 +0.10(+2.51%)
Jul 10, 2023 3.810 4.005 3.810 3.980 1,166,421 +0.13(+3.38%)
Jul 07, 2023 3.650 3.920 3.650 3.850 382,914 +0.15(+4.05%)
Jul 06, 2023 3.880 3.880 3.605 3.700 929,846 -0.29(-7.27%)
Jul 05, 2023 3.960 4.020 3.915 3.990 581,378 +0.00(+0.00%)
Jul 03, 2023 3.940 4.040 3.930 3.990 340,489 +0.05(+1.27%)
Jun 30, 2023 4.000 4.010 3.920 3.940 383,733 -0.03(-0.76%)
Jun 29, 2023 4.000 4.069 3.910 3.970 643,130 +0.07(+1.79%)
Jun 28, 2023 3.660 3.960 3.660 3.900 782,878 +0.25(+6.85%)
Jun 27, 2023 3.510 3.680 3.481 3.650 269,809 +0.16(+4.58%)
Jun 26, 2023 3.540 3.600 3.480 3.490 391,047 -0.05(-1.41%)
Jun 23, 2023 3.480 3.570 3.385 3.540 1,026,447 -0.02(-0.56%)
Jun 22, 2023 3.660 3.680 3.480 3.560 656,888 -0.16(-4.30%)
Jun 21, 2023 3.600 3.770 3.530 3.720 388,075 +0.09(+2.48%)
Jun 20, 2023 3.770 3.850 3.610 3.630 409,896 -0.15(-3.97%)
Jun 16, 2023 4.220 4.220 3.780 3.780 2,210,168 -0.32(-7.80%)
Jun 15, 2023 4.040 4.255 4.010 4.100 721,200 +0.07(+1.74%)
Jun 14, 2023 4.250 4.370 4.020 4.030 757,118 -0.22(-5.18%)
Jun 13, 2023 4.130 4.380 4.100 4.250 934,630 +0.22(+5.46%)
Jun 12, 2023 3.710 4.065 3.708 4.030 789,251 +0.34(+9.21%)
Jun 09, 2023 3.700 3.710 3.570 3.690 346,825 +0.04(+1.10%)
Jun 08, 2023 3.710 3.760 3.590 3.650 328,017 -0.07(-1.88%)
Jun 07, 2023 3.690 3.780 3.685 3.720 603,927 +0.08(+2.20%)
Jun 06, 2023 3.330 3.650 3.320 3.640 644,391 +0.31(+9.31%)
Jun 05, 2023 3.200 3.385 3.200 3.330 431,421 +0.11(+3.42%)
Jun 02, 2023 3.250 3.270 3.130 3.220 478,046 +0.00(+0.00%)
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.