Skip to main content

Blade Air Mobility Inc (NQ: BLDE )

3.350 +0.220 (+7.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.550 8.830 8.270 8.790 924,355 +0.18(+2.09%)
Nov 29, 2021 8.620 8.700 8.130 8.610 1,238,388 +0.04(+0.47%)
Nov 26, 2021 8.300 8.740 8.200 8.570 524,283 -0.09(-1.04%)
Nov 24, 2021 8.400 8.820 8.260 8.660 546,952 +0.11(+1.29%)
Nov 23, 2021 8.980 8.980 8.340 8.550 909,664 -0.29(-3.28%)
Nov 22, 2021 9.850 10.000 8.820 8.840 1,587,670 -0.82(-8.49%)
Nov 19, 2021 9.450 9.800 9.240 9.660 728,245 +0.16(+1.68%)
Nov 18, 2021 10.37 9.650 9.470 9.500 1,838,177 -0.89(-8.57%)
Nov 17, 2021 10.73 11.09 10.25 10.39 795,953 -0.47(-4.33%)
Nov 16, 2021 10.88 11.15 10.51 10.86 821,454 -0.04(-0.37%)
Nov 15, 2021 10.08 10.98 10.08 10.90 2,452,098 +0.87(+8.67%)
Nov 12, 2021 10.19 10.21 9.660 10.03 1,419,721 +0.07(+0.70%)
Nov 11, 2021 10.52 10.62 9.930 9.960 1,005,417 -0.51(-4.87%)
Nov 10, 2021 10.71 10.47 839,624 -0.48(-4.38%)
Nov 09, 2021 11.15 11.25 10.58 10.95 1,039,073 -0.15(-1.35%)
Nov 08, 2021 10.72 11.59 10.64 11.10 2,545,957 +1.00(+9.90%)
Nov 05, 2021 9.890 10.38 9.890 10.10 1,038,660 +0.20(+2.02%)
Nov 04, 2021 10.05 10.10 9.770 9.900 539,139 -0.12(-1.20%)
Nov 03, 2021 10.03 10.08 9.840 10.02 382,715 -0.02(-0.20%)
Nov 02, 2021 9.950 10.05 9.750 10.04 407,343 +0.07(+0.70%)
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.