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 (%)
Jan 31, 2024 2.990 3.120 2.960 2.980 545,573 -0.04(-1.32%)
Jan 30, 2024 3.140 3.140 2.990 3.020 285,356 -0.15(-4.73%)
Jan 29, 2024 2.990 3.170 2.920 3.170 479,953 +0.16(+5.32%)
Jan 26, 2024 3.150 3.190 2.960 3.010 691,642 -0.15(-4.75%)
Jan 25, 2024 3.220 3.270 3.140 3.160 394,093 +0.00(+0.00%)
Jan 24, 2024 3.200 3.280 3.120 3.160 586,403 -0.02(-0.63%)
Jan 23, 2024 3.050 3.240 3.050 3.180 637,938 +0.18(+6.00%)
Jan 22, 2024 2.900 3.050 2.890 3.000 643,910 +0.17(+6.01%)
Jan 19, 2024 2.870 2.870 2.690 2.830 434,357 -0.04(-1.39%)
Jan 18, 2024 2.860 2.920 2.790 2.870 384,328 +0.01(+0.35%)
Jan 17, 2024 2.760 2.860 2.710 2.860 343,315 +0.05(+1.78%)
Jan 16, 2024 2.850 2.870 2.755 2.810 747,119 -0.07(-2.43%)
Jan 12, 2024 2.970 3.030 2.870 2.880 483,768 -0.09(-3.03%)
Jan 11, 2024 2.990 3.000 2.875 2.970 483,050 -0.06(-1.98%)
Jan 10, 2024 3.090 3.100 2.975 3.030 464,718 -0.07(-2.26%)
Jan 09, 2024 3.170 3.180 3.095 3.100 353,966 -0.10(-3.13%)
Jan 08, 2024 3.120 3.270 3.090 3.200 546,560 +0.07(+2.24%)
Jan 05, 2024 3.180 3.270 3.090 3.130 523,943 -0.11(-3.40%)
Jan 04, 2024 3.170 3.280 3.110 3.240 457,151 +0.10(+3.18%)
Jan 03, 2024 3.360 3.360 3.123 3.140 915,854 -0.27(-7.92%)
Jan 02, 2024 3.500 3.500 3.285 3.410 1,268,000 -0.12(-3.40%)
Dec 29, 2023 3.620 3.930 3.520 3.530 1,090,400 -0.07(-1.94%)
Dec 28, 2023 3.600 3.710 3.575 3.600 521,023 -0.05(-1.37%)
Dec 27, 2023 3.490 3.660 3.421 3.650 652,405 +0.16(+4.58%)
Dec 26, 2023 3.430 3.535 3.410 3.490 656,690 +0.07(+2.05%)
Dec 22, 2023 3.400 3.480 3.320 3.420 618,851 +0.04(+1.18%)
Dec 21, 2023 3.300 3.425 3.295 3.380 409,331 +0.10(+3.05%)
Dec 20, 2023 3.280 3.480 3.235 3.280 943,565 -0.04(-1.20%)
Dec 19, 2023 3.410 3.460 3.240 3.320 647,530 -0.14(-4.05%)
Dec 18, 2023 3.200 3.545 3.110 3.460 1,047,469 +0.25(+7.79%)
Dec 15, 2023 3.320 3.320 3.091 3.210 2,584,386 -0.06(-1.83%)
Dec 14, 2023 3.200 3.310 3.120 3.270 897,613 +0.18(+5.83%)
Dec 13, 2023 2.960 3.090 2.795 3.090 959,453 +0.13(+4.39%)
Dec 12, 2023 3.090 3.110 2.930 2.960 709,376 -0.15(-4.82%)
Dec 11, 2023 3.300 3.305 3.060 3.110 677,786 -0.17(-5.18%)
Dec 08, 2023 3.220 3.370 3.155 3.280 564,298 +0.07(+2.18%)
Dec 07, 2023 3.180 3.250 3.151 3.210 294,432 +0.03(+0.94%)
Dec 06, 2023 3.140 3.290 3.120 3.180 373,167 +0.06(+1.92%)
Dec 05, 2023 3.290 3.290 3.080 3.120 542,638 -0.22(-6.59%)
Dec 04, 2023 3.250 3.370 3.180 3.340 475,698 +0.12(+3.73%)
Dec 01, 2023 3.150 3.270 3.070 3.220 501,553 +0.05(+1.58%)
Nov 30, 2023 3.340 3.340 3.155 3.170 464,080 -0.15(-4.52%)
Nov 29, 2023 3.330 3.465 3.295 3.320 453,026 +0.02(+0.61%)
Nov 28, 2023 3.280 3.335 3.120 3.300 652,284 +0.00(+0.00%)
Nov 27, 2023 3.320 3.400 3.280 3.300 387,981 -0.07(-2.08%)
Nov 24, 2023 3.220 3.495 3.180 3.370 368,392 +0.17(+5.31%)
Nov 22, 2023 3.260 3.320 3.185 3.200 312,415 +0.01(+0.31%)
Nov 21, 2023 3.370 3.400 3.170 3.190 624,921 -0.24(-7.00%)
Nov 20, 2023 3.610 3.610 3.400 3.430 519,270 -0.15(-4.19%)
Nov 17, 2023 3.500 3.630 3.500 3.580 615,623 +0.12(+3.47%)
Nov 16, 2023 3.700 3.755 3.425 3.460 935,395 -0.24(-6.49%)
Nov 15, 2023 3.600 3.950 3.560 3.700 1,046,478 +0.15(+4.23%)
Nov 14, 2023 3.430 3.660 3.400 3.550 1,436,875 +0.27(+8.23%)
Nov 13, 2023 3.200 3.340 3.110 3.280 831,024 +0.09(+2.82%)
Nov 10, 2023 3.140 3.330 3.085 3.190 1,135,711 +0.04(+1.27%)
Nov 09, 2023 2.980 3.300 2.970 3.150 1,820,540 +0.21(+7.14%)
Nov 08, 2023 2.770 3.089 2.640 2.940 5,373,791 +0.67(+29.52%)
Nov 07, 2023 2.260 2.300 2.210 2.270 446,463 +0.04(+1.79%)
Nov 06, 2023 2.410 2.420 2.210 2.230 483,393 -0.17(-7.08%)
Nov 03, 2023 2.260 2.400 2.250 2.400 543,970 +0.16(+7.14%)
Nov 02, 2023 2.120 2.250 2.120 2.240 368,027 +0.16(+7.69%)
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.