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

Blade Air Mobility Inc (NQ: BLDE )

3.620 +0.030 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 5.280 5.320 5.110 5.160 183,813 -0.09(-1.71%)
Aug 30, 2022 5.340 5.500 5.180 5.250 191,037 +0.01(+0.19%)
Aug 29, 2022 5.230 5.350 5.200 5.240 154,640 -0.05(-0.95%)
Aug 26, 2022 5.440 5.470 5.175 5.290 249,770 -0.16(-2.94%)
Aug 25, 2022 5.540 5.540 5.281 5.450 232,074 +0.14(+2.64%)
Aug 24, 2022 5.050 5.320 5.050 5.310 272,956 +0.29(+5.78%)
Aug 23, 2022 5.200 5.250 5.010 5.020 312,770 -0.16(-3.09%)
Aug 22, 2022 5.300 5.367 5.068 5.180 336,128 -0.26(-4.78%)
Aug 19, 2022 5.650 5.650 5.420 5.440 322,944 -0.33(-5.72%)
Aug 18, 2022 5.880 5.930 5.750 5.770 264,371 -0.18(-3.03%)
Aug 17, 2022 6.110 6.175 5.930 5.950 227,814 -0.29(-4.65%)
Aug 16, 2022 6.160 6.305 6.090 6.240 285,433 +0.02(+0.32%)
Aug 15, 2022 6.650 6.710 6.150 6.220 454,921 -0.43(-6.47%)
Aug 12, 2022 6.420 6.660 6.310 6.650 486,739 +0.34(+5.39%)
Aug 11, 2022 6.860 6.860 6.270 6.310 719,966 -0.41(-6.10%)
Aug 10, 2022 6.510 6.820 6.436 6.720 468,992 +0.40(+6.33%)
Aug 09, 2022 6.650 6.780 6.230 6.320 556,371 +0.10(+1.61%)
Aug 08, 2022 6.130 6.380 6.130 6.220 262,299 +0.10(+1.63%)
Aug 05, 2022 6.040 6.215 5.980 6.120 271,303 +0.00(+0.00%)
Aug 04, 2022 5.850 6.170 5.810 6.120 353,448 +0.26(+4.44%)
Aug 03, 2022 5.670 5.870 5.670 5.860 249,662 +0.23(+4.09%)
Aug 02, 2022 5.430 5.730 5.430 5.630 248,630 +0.12(+2.18%)
Aug 01, 2022 5.470 5.540 5.320 5.510 229,407 -0.04(-0.81%)
Jul 29, 2022 5.460 5.600 5.360 5.555 232,327 +0.00(+0.09%)
Jul 28, 2022 5.340 5.580 5.290 5.550 217,724 +0.20(+3.74%)
Jul 27, 2022 5.240 5.370 5.200 5.350 209,914 +0.14(+2.69%)
Jul 26, 2022 5.220 5.340 5.080 5.210 206,472 -0.08(-1.51%)
Jul 25, 2022 5.200 5.320 5.090 5.290 231,672 +0.10(+1.93%)
Jul 22, 2022 5.410 5.410 5.120 5.190 240,239 -0.18(-3.35%)
Jul 21, 2022 5.240 5.460 5.143 5.370 238,999 +0.06(+1.13%)
Jul 20, 2022 5.220 5.380 5.110 5.310 416,069 +0.13(+2.51%)
Jul 19, 2022 5.050 5.220 5.050 5.180 318,565 +0.22(+4.44%)
Jul 18, 2022 4.920 5.130 4.890 4.960 285,888 +0.08(+1.64%)
Jul 15, 2022 4.780 4.890 4.650 4.880 210,209 +0.21(+4.50%)
Jul 14, 2022 4.710 4.810 4.645 4.670 283,109 -0.13(-2.71%)
Jul 13, 2022 4.650 4.810 4.560 4.800 203,197 +0.08(+1.69%)
Jul 12, 2022 4.550 4.780 4.550 4.720 364,479 +0.18(+3.96%)
Jul 11, 2022 4.730 4.790 4.520 4.540 267,167 -0.21(-4.42%)
Jul 08, 2022 4.640 4.850 4.560 4.750 257,711 +0.07(+1.50%)
Jul 07, 2022 4.600 4.730 4.510 4.680 321,551 +0.14(+3.08%)
Jul 06, 2022 4.620 4.719 4.440 4.540 295,262 -0.10(-2.16%)
Jul 05, 2022 4.320 4.650 4.160 4.640 581,904 +0.23(+5.22%)
Jul 01, 2022 4.460 4.530 4.290 4.410 354,829 -0.05(-1.12%)
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%)
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.