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

Blade Air Mobility Inc (NQ: BLDE )

3.560 +0.130 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 2.620 2.690 2.595 2.620 303,704 +0.00(+0.00%)
Apr 27, 2023 2.580 2.645 2.575 2.620 230,158 +0.06(+2.34%)
Apr 26, 2023 2.630 2.655 2.550 2.560 253,708 -0.05(-1.92%)
Apr 25, 2023 2.690 2.710 2.600 2.610 228,932 -0.11(-4.04%)
Apr 24, 2023 2.760 2.775 2.710 2.720 177,594 -0.03(-1.09%)
Apr 21, 2023 2.750 2.750 2.675 2.750 257,111 +0.00(+0.00%)
Apr 20, 2023 2.790 2.820 2.730 2.750 276,633 -0.07(-2.48%)
Apr 19, 2023 2.760 2.840 2.720 2.820 241,901 +0.04(+1.44%)
Apr 18, 2023 2.850 2.850 2.770 2.780 268,845 -0.03(-1.07%)
Apr 17, 2023 2.710 2.820 2.710 2.810 312,098 +0.11(+4.07%)
Apr 14, 2023 2.790 2.800 2.660 2.700 437,217 -0.04(-1.46%)
Apr 13, 2023 2.810 2.830 2.720 2.740 321,207 -0.02(-0.72%)
Apr 12, 2023 2.990 3.000 2.750 2.760 447,916 -0.22(-7.38%)
Apr 11, 2023 2.930 3.040 2.915 2.980 307,368 +0.07(+2.41%)
Apr 10, 2023 2.930 2.940 2.790 2.910 901,156 -0.01(-0.51%)
Apr 06, 2023 2.870 3.015 2.870 2.925 380,147 +0.07(+2.63%)
Apr 05, 2023 3.160 3.180 2.825 2.850 849,593 -0.35(-10.94%)
Apr 04, 2023 3.340 3.345 3.190 3.200 233,669 -0.13(-3.90%)
Apr 03, 2023 3.310 3.330 3.230 3.330 280,462 -0.05(-1.48%)
Mar 31, 2023 3.310 3.399 3.280 3.380 238,487 +0.10(+3.05%)
Mar 30, 2023 3.310 3.420 3.270 3.280 201,677 +0.00(+0.00%)
Mar 29, 2023 3.220 3.290 3.152 3.280 228,297 +0.09(+2.82%)
Mar 28, 2023 3.200 3.250 3.155 3.190 159,614 -0.02(-0.62%)
Mar 27, 2023 3.260 3.260 3.170 3.210 208,408 +0.00(+0.00%)
Mar 24, 2023 3.120 3.210 3.080 3.210 250,122 +0.06(+1.90%)
Mar 23, 2023 3.160 3.330 3.140 3.150 2,752,616 +0.02(+0.64%)
Mar 22, 2023 3.240 3.270 3.120 3.130 226,538 -0.13(-3.99%)
Mar 21, 2023 3.130 3.350 3.100 3.260 389,637 +0.20(+6.54%)
Mar 20, 2023 3.170 3.170 3.011 3.060 494,729 -0.07(-2.24%)
Mar 17, 2023 3.440 3.440 3.110 3.130 974,903 -0.31(-9.01%)
Mar 16, 2023 3.580 3.580 3.390 3.440 462,928 -0.20(-5.49%)
Mar 15, 2023 3.500 3.670 3.471 3.640 405,892 +0.12(+3.41%)
Mar 14, 2023 4.130 4.270 3.500 3.520 659,458 -0.51(-12.66%)
Mar 13, 2023 3.870 4.060 3.750 4.030 486,828 +0.12(+3.07%)
Mar 10, 2023 4.120 4.145 3.900 3.910 375,632 -0.20(-4.87%)
Mar 09, 2023 4.290 4.390 4.090 4.110 343,814 -0.19(-4.42%)
Mar 08, 2023 4.440 4.445 4.245 4.300 222,850 -0.14(-3.15%)
Mar 07, 2023 4.460 4.525 4.370 4.440 172,128 -0.02(-0.45%)
Mar 06, 2023 4.500 4.570 4.410 4.460 212,214 +0.00(+0.00%)
Mar 03, 2023 4.570 4.609 4.450 4.460 231,351 -0.09(-1.98%)
Mar 02, 2023 4.430 4.590 4.410 4.550 255,510 +0.05(+1.11%)
Mar 01, 2023 4.650 4.720 4.470 4.500 215,398 -0.15(-3.23%)
Feb 28, 2023 4.510 4.720 4.500 4.650 293,688 +0.12(+2.76%)
Feb 27, 2023 4.530 4.600 4.500 4.525 229,776 +0.02(+0.33%)
Feb 24, 2023 4.780 4.780 4.390 4.510 484,975 -0.37(-7.58%)
Feb 23, 2023 4.770 4.940 4.692 4.880 455,291 +0.16(+3.39%)
Feb 22, 2023 4.580 4.860 4.580 4.720 517,977 +0.12(+2.61%)
Feb 21, 2023 4.800 4.840 4.570 4.600 485,361 -0.29(-5.93%)
Feb 17, 2023 4.910 5.010 4.710 4.890 477,813 +0.08(+1.66%)
Feb 16, 2023 4.960 4.960 4.750 4.810 594,607 -0.13(-2.63%)
Feb 15, 2023 4.960 5.090 4.880 4.940 1,475,743 +0.06(+1.23%)
Feb 14, 2023 4.300 5.040 4.264 4.880 3,220,699 +0.56(+12.96%)
Feb 13, 2023 4.220 4.350 4.133 4.320 198,803 +0.07(+1.65%)
Feb 10, 2023 4.500 4.510 4.210 4.250 249,057 -0.26(-5.76%)
Feb 09, 2023 4.730 4.830 4.510 4.510 215,152 -0.20(-4.25%)
Feb 08, 2023 4.680 4.750 4.590 4.710 188,722 +0.00(+0.00%)
Feb 07, 2023 4.660 4.750 4.550 4.710 233,688 +0.01(+0.21%)
Feb 06, 2023 4.720 4.840 4.633 4.700 171,366 -0.05(-1.05%)
Feb 03, 2023 4.720 5.095 4.690 4.750 351,670 -0.04(-0.84%)
Feb 02, 2023 4.650 4.800 4.630 4.790 390,010 +0.23(+5.04%)
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.