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

Blade Air Mobility Inc (NQ: BLDE )

3.430 -0.190 (-5.25%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 3.660 3.720 3.540 3.620 699,491 -0.01(-0.28%)
Apr 17, 2024 3.650 3.770 3.605 3.630 471,104 +0.04(+1.11%)
Apr 16, 2024 3.740 3.800 3.590 3.590 890,036 -0.24(-6.27%)
Apr 15, 2024 3.900 3.985 3.760 3.830 1,360,078 -0.04(-1.03%)
Apr 12, 2024 3.810 3.940 3.770 3.870 792,036 +0.02(+0.52%)
Apr 11, 2024 3.760 3.930 3.685 3.850 732,395 +0.11(+2.94%)
Apr 10, 2024 3.660 3.779 3.620 3.740 1,680,840 -0.12(-3.11%)
Apr 09, 2024 3.860 3.910 3.595 3.860 1,209,996 +0.05(+1.31%)
Apr 08, 2024 3.740 3.955 3.670 3.810 1,701,877 +0.08(+2.14%)
Apr 05, 2024 3.300 3.900 3.240 3.730 2,022,881 +0.49(+15.12%)
Apr 04, 2024 3.360 3.495 3.195 3.240 822,027 -0.11(-3.28%)
Apr 03, 2024 3.230 3.390 3.170 3.350 989,394 +0.19(+6.01%)
Apr 02, 2024 3.120 3.490 2.990 3.160 2,365,763 +0.03(+0.96%)
Apr 01, 2024 2.850 3.160 2.730 3.130 1,748,496 +0.28(+9.82%)
Mar 28, 2024 2.870 2.970 2.840 2.850 438,048 -0.01(-0.35%)
Mar 27, 2024 2.680 2.860 2.650 2.860 652,779 +0.22(+8.33%)
Mar 26, 2024 2.640 2.730 2.630 2.640 424,804 +0.02(+0.76%)
Mar 25, 2024 2.670 2.790 2.620 2.620 557,829 -0.09(-3.32%)
Mar 22, 2024 2.860 2.895 2.680 2.710 689,201 -0.18(-6.23%)
Mar 21, 2024 2.870 3.010 2.860 2.890 1,087,932 +0.04(+1.40%)
Mar 20, 2024 2.700 3.030 2.640 2.850 2,453,462 +0.40(+16.33%)
Mar 19, 2024 2.510 2.550 2.450 2.450 846,685 -0.10(-3.92%)
Mar 18, 2024 2.660 2.660 2.505 2.550 1,043,152 -0.15(-5.56%)
Mar 15, 2024 2.610 2.720 2.589 2.700 1,263,973 +0.08(+3.05%)
Mar 14, 2024 2.660 2.720 2.540 2.620 2,409,767 -0.09(-3.32%)
Mar 13, 2024 2.860 2.940 2.655 2.710 1,853,167 -0.07(-2.52%)
Mar 12, 2024 3.430 3.530 2.550 2.780 5,650,407 -1.21(-30.33%)
Mar 11, 2024 3.940 4.245 3.940 3.990 1,247,446 +0.05(+1.27%)
Mar 08, 2024 3.870 4.080 3.860 3.940 786,943 +0.10(+2.60%)
Mar 07, 2024 3.590 3.875 3.570 3.840 967,040 +0.27(+7.56%)
Mar 06, 2024 3.450 3.735 3.440 3.570 954,005 +0.17(+5.00%)
Mar 05, 2024 3.500 3.580 3.380 3.400 682,027 -0.17(-4.76%)
Mar 04, 2024 3.360 3.630 3.360 3.570 832,913 +0.22(+6.57%)
Mar 01, 2024 3.200 3.375 3.150 3.350 533,074 +0.17(+5.35%)
Feb 29, 2024 3.260 3.350 3.161 3.180 549,257 +0.00(+0.00%)
Feb 28, 2024 3.360 3.360 3.175 3.180 496,560 -0.22(-6.47%)
Feb 27, 2024 3.390 3.440 3.300 3.400 698,955 +0.03(+0.89%)
Feb 26, 2024 3.290 3.540 3.290 3.370 586,005 +0.10(+3.06%)
Feb 23, 2024 3.200 3.325 3.150 3.270 569,994 +0.04(+1.24%)
Feb 22, 2024 3.260 3.290 3.180 3.230 511,220 -0.01(-0.31%)
Feb 21, 2024 3.350 3.350 3.200 3.240 401,225 -0.09(-2.70%)
Feb 20, 2024 3.380 3.390 3.290 3.330 352,314 -0.04(-1.19%)
Feb 16, 2024 3.320 3.419 3.240 3.370 771,035 +0.01(+0.30%)
Feb 15, 2024 3.130 3.370 3.130 3.360 693,083 +0.26(+8.39%)
Feb 14, 2024 3.010 3.110 2.990 3.100 369,880 +0.14(+4.73%)
Feb 13, 2024 3.050 3.090 2.895 2.960 660,263 -0.25(-7.79%)
Feb 12, 2024 3.100 3.300 3.100 3.210 864,569 +0.13(+4.22%)
Feb 09, 2024 3.050 3.120 3.020 3.080 285,902 +0.05(+1.65%)
Feb 08, 2024 2.920 3.050 2.870 3.030 409,295 +0.10(+3.41%)
Feb 07, 2024 3.050 3.050 2.905 2.930 412,445 -0.11(-3.62%)
Feb 06, 2024 2.850 3.040 2.840 3.040 552,373 +0.19(+6.67%)
Feb 05, 2024 2.970 2.970 2.845 2.850 450,381 -0.16(-5.32%)
Feb 02, 2024 3.000 3.050 2.900 3.010 498,742 -0.01(-0.33%)
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.