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

Blade Air Mobility Inc (NQ: BLDE )

3.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2023 2.170 2.200 2.100 2.130 357,190 -0.07(-3.18%)
Oct 30, 2023 2.140 2.210 2.060 2.200 488,176 +0.09(+4.27%)
Oct 27, 2023 2.240 2.250 2.110 2.110 443,401 -0.12(-5.38%)
Oct 26, 2023 2.200 2.260 2.155 2.230 425,285 +0.04(+1.83%)
Oct 25, 2023 2.180 2.235 2.160 2.190 384,453 +0.00(+0.00%)
Oct 24, 2023 2.180 2.250 2.180 2.190 310,315 +0.04(+1.86%)
Oct 23, 2023 2.190 2.250 2.140 2.150 441,167 -0.05(-2.27%)
Oct 20, 2023 2.150 2.210 2.115 2.200 361,990 +0.03(+1.38%)
Oct 19, 2023 2.210 2.210 2.130 2.170 384,863 -0.04(-1.81%)
Oct 18, 2023 2.240 2.280 2.185 2.210 377,720 -0.07(-3.07%)
Oct 17, 2023 2.200 2.330 2.200 2.280 609,002 +0.06(+2.70%)
Oct 16, 2023 2.230 2.232 2.190 2.220 364,746 +0.00(+0.00%)
Oct 13, 2023 2.260 2.270 2.190 2.220 490,846 -0.04(-1.77%)
Oct 12, 2023 2.390 2.390 2.235 2.260 497,471 -0.12(-5.04%)
Oct 11, 2023 2.480 2.530 2.350 2.380 352,666 -0.08(-3.25%)
Oct 10, 2023 2.320 2.540 2.260 2.460 553,090 +0.11(+4.68%)
Oct 09, 2023 2.390 2.430 2.340 2.350 394,862 -0.08(-3.29%)
Oct 06, 2023 2.360 2.440 2.330 2.430 695,255 +0.05(+2.10%)
Oct 05, 2023 2.500 2.510 2.370 2.380 559,691 -0.12(-4.80%)
Oct 04, 2023 2.510 2.578 2.490 2.500 496,403 -0.03(-1.19%)
Oct 03, 2023 2.560 2.570 2.500 2.530 318,653 -0.05(-1.94%)
Oct 02, 2023 2.610 2.621 2.530 2.580 395,702 -0.01(-0.39%)
Sep 29, 2023 2.680 2.680 2.580 2.590 424,351 -0.03(-1.15%)
Sep 28, 2023 2.680 2.715 2.580 2.620 453,783 -0.07(-2.60%)
Sep 27, 2023 2.660 2.730 2.640 2.690 437,814 +0.05(+1.89%)
Sep 26, 2023 2.600 2.720 2.590 2.640 434,660 +0.03(+1.15%)
Sep 25, 2023 2.660 2.620 2.580 2.610 594,413 -0.06(-2.25%)
Sep 22, 2023 2.840 2.867 2.660 2.670 514,431 -0.15(-5.32%)
Sep 21, 2023 2.830 2.880 2.805 2.820 403,018 -0.07(-2.42%)
Sep 20, 2023 2.980 3.020 2.890 2.890 381,339 -0.07(-2.36%)
Sep 19, 2023 2.930 3.010 2.870 2.960 284,956 +0.07(+2.42%)
Sep 18, 2023 2.910 2.950 2.850 2.890 454,432 -0.02(-0.69%)
Sep 15, 2023 3.100 3.100 2.900 2.910 742,136 -0.19(-6.13%)
Sep 14, 2023 3.110 3.170 3.062 3.100 333,825 +0.03(+0.98%)
Sep 13, 2023 3.160 3.160 3.000 3.070 418,796 -0.07(-2.23%)
Sep 12, 2023 3.140 3.220 3.090 3.140 329,661 +0.00(+0.00%)
Sep 11, 2023 3.040 3.180 3.000 3.140 387,808 +0.11(+3.63%)
Sep 08, 2023 3.050 3.080 2.930 3.030 456,250 -0.04(-1.30%)
Sep 07, 2023 3.160 3.160 3.010 3.070 493,187 -0.14(-4.36%)
Sep 06, 2023 3.270 3.360 3.170 3.210 550,819 -0.07(-2.13%)
Sep 05, 2023 3.100 3.290 3.080 3.280 413,266 +0.15(+4.79%)
Sep 01, 2023 3.190 3.230 3.105 3.130 480,521 -0.06(-1.88%)
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 +1.37(+50.18%)
May 08, 2023 2.640 2.740 2.620 2.730 269,336 +0.09(+3.41%)
May 05, 2023 2.570 2.670 2.570 2.640 210,629 +0.10(+3.94%)
May 04, 2023 2.640 2.640 2.510 2.540 300,707 -0.09(-3.42%)
May 03, 2023 2.600 2.705 2.585 2.630 239,173 +0.03(+1.15%)
May 02, 2023 2.640 2.690 2.590 2.600 231,703 -0.07(-2.62%)
May 01, 2023 2.640 2.675 2.610 2.670 238,929 +0.05(+1.91%)
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%)
Feb 01, 2023 4.470 4.630 4.420 4.560 258,426 +0.10(+2.24%)
Jan 31, 2023 4.400 4.493 4.375 4.460 159,849 +0.08(+1.83%)
Jan 30, 2023 4.480 4.520 4.370 4.380 197,867 -0.13(-2.88%)
Jan 27, 2023 4.340 4.620 4.319 4.510 284,105 +0.12(+2.73%)
Jan 26, 2023 4.380 4.405 4.200 4.390 195,068 +0.05(+1.15%)
Jan 25, 2023 4.230 4.370 4.142 4.340 141,667 +0.06(+1.40%)
Jan 24, 2023 4.340 4.430 4.235 4.280 248,885 -0.12(-2.84%)
Jan 23, 2023 4.430 4.500 4.325 4.405 251,585 -0.01(-0.34%)
Jan 20, 2023 4.450 4.535 4.300 4.420 439,155 +0.03(+0.68%)
Jan 19, 2023 4.150 4.490 4.090 4.390 598,462 +0.20(+4.77%)
Jan 18, 2023 4.010 4.250 3.950 4.190 587,240 +0.39(+10.26%)
Jan 17, 2023 3.740 3.820 3.670 3.800 282,797 +0.10(+2.70%)
Jan 13, 2023 3.480 3.720 3.460 3.700 383,184 +0.15(+4.08%)
Jan 12, 2023 3.630 3.680 3.470 3.555 407,795 -0.06(-1.80%)
Jan 11, 2023 3.840 3.880 3.580 3.620 554,292 -0.21(-5.48%)
Jan 10, 2023 3.560 3.840 3.510 3.830 386,279 +0.27(+7.58%)
Jan 09, 2023 3.430 3.590 3.410 3.560 470,900 +0.13(+3.79%)
Jan 06, 2023 3.370 3.470 3.180 3.430 373,648 +0.14(+4.26%)
Jan 05, 2023 3.490 3.490 3.275 3.290 230,280 -0.21(-6.00%)
Jan 04, 2023 3.430 3.540 3.350 3.500 312,582 +0.12(+3.55%)
Jan 03, 2023 3.640 3.720 3.330 3.380 338,922 -0.20(-5.59%)
Dec 30, 2022 3.640 3.710 3.560 3.580 549,604 -0.11(-2.98%)
Dec 29, 2022 3.390 3.740 3.372 3.690 1,861,642 +0.32(+9.50%)
Dec 28, 2022 3.190 3.530 3.185 3.370 1,893,748 +0.19(+5.97%)
Dec 27, 2022 3.490 3.490 3.020 3.180 1,185,000 -0.32(-9.14%)
Dec 23, 2022 3.590 3.590 3.490 3.500 309,863 -0.07(-1.96%)
Dec 22, 2022 3.690 3.740 3.482 3.570 364,915 -0.18(-4.80%)
Dec 21, 2022 3.760 3.880 3.720 3.750 402,671 +0.00(+0.00%)
Dec 20, 2022 3.880 3.970 3.720 3.750 313,020 -0.14(-3.60%)
Dec 19, 2022 4.090 4.130 3.850 3.890 386,606 -0.20(-4.89%)
Dec 16, 2022 4.020 4.130 3.930 4.090 664,702 +0.02(+0.49%)
Dec 15, 2022 4.300 4.315 4.030 4.070 309,756 -0.30(-6.86%)
Dec 14, 2022 4.580 4.624 4.340 4.370 300,832 -0.23(-5.00%)
Dec 13, 2022 4.780 4.895 4.515 4.600 244,949 -0.01(-0.22%)
Dec 12, 2022 4.890 4.890 4.600 4.610 236,728 -0.27(-5.53%)
Dec 09, 2022 4.810 5.040 4.750 4.880 264,159 +0.04(+0.83%)
Dec 08, 2022 4.830 4.940 4.740 4.840 195,092 +0.00(+0.00%)
Dec 07, 2022 4.840 4.940 4.770 4.840 215,519 -0.01(-0.21%)
Dec 06, 2022 4.780 4.870 4.685 4.850 320,176 +0.07(+1.46%)
Dec 05, 2022 4.950 5.050 4.720 4.780 285,571 -0.22(-4.40%)
Dec 02, 2022 4.850 5.030 4.840 5.000 339,760 +0.07(+1.42%)
Dec 01, 2022 4.950 4.950 4.800 4.930 275,125 +0.01(+0.20%)
Nov 30, 2022 4.610 4.940 4.610 4.920 923,686 +0.23(+4.90%)
Nov 29, 2022 4.650 4.800 4.650 4.690 191,441 +0.04(+0.86%)
Nov 28, 2022 4.800 4.900 4.650 4.650 267,516 -0.18(-3.73%)
Nov 25, 2022 4.670 4.880 4.660 4.830 127,094 +0.13(+2.77%)
Nov 23, 2022 4.650 4.810 4.560 4.700 1,774,103 +0.08(+1.73%)
Nov 22, 2022 4.620 4.740 4.540 4.620 290,372 -0.09(-1.91%)
Nov 21, 2022 4.650 4.780 4.560 4.710 269,524 -0.03(-0.63%)
Nov 18, 2022 4.960 4.960 4.710 4.740 548,631 -0.12(-2.47%)
Nov 17, 2022 4.830 4.950 4.750 4.860 218,722 -0.04(-0.82%)
Nov 16, 2022 4.980 5.035 4.870 4.900 254,820 -0.10(-2.00%)
Nov 15, 2022 4.820 5.020 4.750 5.000 321,711 +0.29(+6.16%)
Nov 14, 2022 4.500 4.820 4.470 4.710 480,106 +0.16(+3.52%)
Nov 11, 2022 4.570 4.830 4.500 4.550 581,796 -0.06(-1.30%)
Nov 10, 2022 4.810 4.820 4.480 4.610 598,566 +0.05(+1.10%)
Nov 09, 2022 4.660 4.660 4.290 4.560 759,705 -0.16(-3.39%)
Nov 08, 2022 4.630 4.740 4.580 4.720 297,645 +0.02(+0.43%)
Nov 07, 2022 4.550 4.710 4.430 4.700 280,204 +0.18(+3.98%)
Nov 04, 2022 4.470 4.570 4.430 4.520 476,114 +0.10(+2.26%)
Nov 03, 2022 4.440 4.600 4.390 4.420 424,843 -0.11(-2.43%)
Nov 02, 2022 4.540 4.460 4.530 623,127 -0.04(-0.88%)
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.