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

Blade Air Mobility Inc (NQ: BLDE )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2021 9.000 9.360 8.750 8.830 617,711 -0.24(-2.65%)
Dec 30, 2021 8.460 9.250 8.420 9.070 1,129,118 +0.55(+6.46%)
Dec 29, 2021 8.410 8.585 8.130 8.520 864,887 +0.20(+2.40%)
Dec 28, 2021 8.580 8.830 8.290 8.320 1,229,099 -0.37(-4.26%)
Dec 27, 2021 9.100 9.200 8.650 8.690 1,015,917 -0.56(-6.05%)
Dec 23, 2021 9.050 9.290 8.980 9.250 644,965 +0.25(+2.78%)
Dec 22, 2021 9.360 9.400 8.849 9.000 1,396,248 -0.40(-4.26%)
Dec 21, 2021 9.240 9.660 9.050 9.400 2,989,398 +0.45(+5.03%)
Dec 20, 2021 8.750 9.000 8.300 8.950 1,431,936 +0.39(+4.56%)
Dec 17, 2021 8.710 8.930 8.320 8.560 4,515,346 -0.28(-3.17%)
Dec 16, 2021 8.930 9.170 8.705 8.840 1,025,870 +0.01(+0.11%)
Dec 15, 2021 8.240 8.950 8.110 8.830 1,329,726 +0.45(+5.37%)
Dec 14, 2021 8.540 8.960 8.370 8.380 982,123 -0.39(-4.45%)
Dec 13, 2021 8.380 9.140 8.380 8.770 1,463,983 +0.27(+3.18%)
Dec 10, 2021 8.580 8.760 8.350 8.500 522,996 -0.10(-1.16%)
Dec 09, 2021 8.750 8.990 8.445 8.600 593,150 -0.27(-3.04%)
Dec 08, 2021 8.360 8.980 8.190 8.870 838,594 +0.63(+7.65%)
Dec 07, 2021 8.100 8.490 8.100 8.240 685,271 +0.27(+3.39%)
Dec 06, 2021 7.910 8.160 7.710 7.970 891,018 -0.07(-0.87%)
Dec 03, 2021 8.350 8.450 7.880 8.040 1,119,554 -0.35(-4.17%)
Dec 02, 2021 8.420 8.600 8.180 8.390 695,188 -0.07(-0.83%)
Dec 01, 2021 8.940 9.220 8.300 8.460 1,267,802 -0.33(-3.75%)
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%)
Nov 01, 2021 9.480 10.05 9.830 9.970 682,347 +0.50(+5.28%)
Oct 29, 2021 9.540 9.620 9.320 9.470 507,418 -0.07(-0.73%)
Oct 28, 2021 9.520 9.630 9.370 9.540 583,244 -0.03(-0.31%)
Oct 27, 2021 9.770 9.930 9.550 9.570 432,518 -0.28(-2.84%)
Oct 26, 2021 9.580 9.850 626,384 +0.27(+2.82%)
Oct 25, 2021 9.660 9.700 9.140 9.580 1,065,988 -0.07(-0.73%)
Oct 22, 2021 10.44 10.44 9.470 9.650 1,655,349 -0.88(-8.36%)
Oct 21, 2021 10.57 10.83 10.42 10.53 418,590 -0.06(-0.57%)
Oct 20, 2021 10.42 10.73 10.22 10.59 735,727 +0.17(+1.63%)
Oct 19, 2021 10.04 10.52 9.920 10.42 808,459 +0.40(+3.99%)
Oct 18, 2021 10.22 10.41 9.865 10.02 1,365,706 -0.24(-2.34%)
Oct 15, 2021 10.25 10.32 10.03 10.26 889,619 +0.07(+0.69%)
Oct 14, 2021 10.23 10.36 10.13 10.19 567,514 +0.00(+0.00%)
Oct 13, 2021 10.12 10.27 9.850 10.19 527,731 +0.03(+0.30%)
Oct 12, 2021 10.22 10.30 9.990 10.16 655,342 -0.04(-0.39%)
Oct 11, 2021 10.22 10.28 10.02 10.20 730,238 -0.13(-1.26%)
Oct 08, 2021 10.41 10.58 10.26 10.33 329,741 -0.06(-0.58%)
Oct 07, 2021 10.36 10.44 10.11 10.39 472,667 +0.15(+1.46%)
Oct 06, 2021 9.855 10.29 9.780 10.24 953,666 +0.15(+1.49%)
Oct 05, 2021 10.15 10.34 9.920 10.09 545,468 -0.06(-0.59%)
Oct 04, 2021 10.51 10.51 10.01 10.15 730,401 -0.35(-3.33%)
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.