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

Blade Air Mobility Inc (NQ: BLDE )

3.590 -0.150 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 7.130 7.310 6.810 6.890 1,332,491 -0.35(-4.83%)
May 27, 2022 7.140 7.400 7.090 7.240 430,170 +0.22(+3.13%)
May 26, 2022 7.170 7.280 6.915 7.020 1,012,893 -0.08(-1.13%)
May 25, 2022 7.060 7.210 6.830 7.100 590,448 +0.00(+0.00%)
May 24, 2022 7.300 7.460 7.050 7.100 412,986 -0.40(-5.33%)
May 23, 2022 7.420 7.530 7.070 7.500 601,732 +0.12(+1.63%)
May 20, 2022 7.600 7.850 7.270 7.380 967,456 -0.11(-1.47%)
May 19, 2022 7.030 7.740 7.030 7.490 552,049 +0.46(+6.54%)
May 18, 2022 6.830 7.330 6.830 7.030 481,190 +0.01(+0.14%)
May 17, 2022 6.730 7.140 6.730 7.020 486,269 +0.39(+5.88%)
May 16, 2022 6.640 6.920 6.500 6.630 532,428 -0.02(-0.30%)
May 13, 2022 6.120 6.810 6.060 6.650 726,857 +0.78(+13.29%)
May 12, 2022 5.420 5.990 5.320 5.870 1,097,190 +0.27(+4.82%)
May 11, 2022 6.050 6.440 5.550 5.600 1,298,333 -0.55(-8.94%)
May 10, 2022 6.720 6.910 6.080 6.150 1,139,265 -0.44(-6.68%)
May 09, 2022 7.410 7.490 6.560 6.590 833,749 -1.07(-13.97%)
May 06, 2022 8.050 8.050 7.560 7.660 580,072 -0.49(-6.01%)
May 05, 2022 8.590 8.620 8.070 8.150 424,338 -0.58(-6.64%)
May 04, 2022 8.410 8.750 8.010 8.730 373,742 +0.27(+3.19%)
May 03, 2022 8.480 8.630 8.400 8.460 225,599 -0.07(-0.82%)
May 02, 2022 8.490 8.580 8.180 8.530 478,368 -0.08(-0.93%)
Apr 29, 2022 8.830 9.230 8.580 8.610 413,575 -0.37(-4.12%)
Apr 28, 2022 8.770 8.990 8.440 8.980 459,612 +0.31(+3.58%)
Apr 27, 2022 8.600 8.780 8.510 8.670 332,514 +0.01(+0.12%)
Apr 26, 2022 9.000 9.005 8.630 8.660 411,212 -0.44(-4.84%)
Apr 25, 2022 8.530 9.280 8.500 9.100 801,310 +0.36(+4.12%)
Apr 22, 2022 9.100 9.250 8.670 8.740 446,061 -0.36(-3.96%)
Apr 21, 2022 9.560 9.900 9.070 9.100 583,093 -0.37(-3.91%)
Apr 20, 2022 9.620 9.620 9.150 9.470 461,485 -0.09(-0.94%)
Apr 19, 2022 9.510 9.790 9.320 9.560 1,269,923 +0.10(+1.06%)
Apr 18, 2022 9.400 9.580 9.160 9.460 575,330 +0.06(+0.64%)
Apr 14, 2022 9.020 9.421 9.020 9.400 947,182 +0.46(+5.15%)
Apr 13, 2022 8.650 9.050 8.590 8.940 1,023,371 +0.45(+5.30%)
Apr 12, 2022 8.350 8.550 8.250 8.490 590,907 +0.33(+4.04%)
Apr 11, 2022 7.940 8.310 7.825 8.160 395,490 +0.14(+1.75%)
Apr 08, 2022 7.960 8.180 7.710 8.020 370,832 -0.01(-0.12%)
Apr 07, 2022 8.250 8.290 7.670 8.030 543,968 -0.24(-2.90%)
Apr 06, 2022 8.440 8.460 8.130 8.270 579,529 -0.41(-4.72%)
Apr 05, 2022 8.800 8.850 8.480 8.680 654,084 -0.12(-1.36%)
Apr 04, 2022 8.610 8.890 8.450 8.800 439,268 +0.20(+2.33%)
Apr 01, 2022 8.500 8.610 8.380 8.600 360,217 +0.11(+1.30%)
Mar 31, 2022 8.560 8.650 8.320 8.490 370,709 -0.07(-0.82%)
Mar 30, 2022 8.380 8.860 8.350 8.560 486,657 +0.10(+1.18%)
Mar 29, 2022 8.170 8.500 8.050 8.460 414,759 +0.35(+4.32%)
Mar 28, 2022 7.970 8.170 7.800 8.110 242,125 +0.13(+1.63%)
Mar 25, 2022 8.100 8.160 7.890 7.980 276,732 -0.09(-1.12%)
Mar 24, 2022 7.780 8.150 7.613 8.070 510,924 +0.32(+4.13%)
Mar 23, 2022 7.760 7.980 7.760 7.750 294,055 -0.09(-1.15%)
Mar 22, 2022 7.600 8.040 7.550 7.840 498,269 +0.31(+4.12%)
Mar 21, 2022 7.670 7.810 7.400 7.530 439,470 -0.22(-2.84%)
Mar 18, 2022 7.150 7.760 7.120 7.750 1,619,942 +0.53(+7.34%)
Mar 17, 2022 6.880 7.300 6.880 7.220 410,173 +0.22(+3.14%)
Mar 16, 2022 6.640 7.000 6.600 7.000 394,778 +0.49(+7.53%)
Mar 15, 2022 6.440 6.650 6.300 6.510 344,808 +0.11(+1.72%)
Mar 14, 2022 6.940 6.940 6.380 6.400 662,967 -0.56(-8.05%)
Mar 11, 2022 7.200 7.210 6.950 6.960 287,166 -0.14(-1.97%)
Mar 10, 2022 6.990 7.160 6.965 7.100 255,604 -0.07(-0.98%)
Mar 09, 2022 7.190 7.380 7.130 7.170 315,741 +0.17(+2.43%)
Mar 08, 2022 6.760 7.255 6.540 7.000 523,279 +0.28(+4.17%)
Mar 07, 2022 6.720 7.030 6.670 6.720 402,412 -0.01(-0.15%)
Mar 04, 2022 6.740 6.980 6.660 6.730 381,162 -0.15(-2.18%)
Mar 03, 2022 7.170 7.200 6.770 6.880 461,943 -0.20(-2.82%)
Mar 02, 2022 7.280 7.340 7.070 7.080 488,657 -0.16(-2.21%)
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.