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

Blade Air Mobility Inc (NQ: BLDE )

2.605 -0.065 (-2.43%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 25, 2023 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 (%)
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%)
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.