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

Blade Air Mobility Inc (NQ: BLDE )

3.725 +0.045 (+1.22%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 (%)
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%)
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.