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

Blade Air Mobility Inc (NQ: BLDE )

3.180 -0.100 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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%)
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.