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

Blade Air Mobility Inc (NQ: BLDE )

3.740 -0.070 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 30, 2024 3.790 3.905 3.740 3.740 500,600 -0.07(-1.84%)
Oct 29, 2024 3.790 3.810 3.660 3.810 495,405 +0.02(+0.53%)
Oct 28, 2024 3.570 3.840 3.570 3.790 446,714 +0.25(+7.06%)
Oct 25, 2024 3.630 3.650 3.520 3.540 256,205 -0.07(-1.94%)
Oct 24, 2024 3.730 3.730 3.600 3.610 270,635 -0.10(-2.70%)
Oct 23, 2024 3.800 3.800 3.630 3.710 381,501 -0.03(-0.80%)
Oct 22, 2024 3.640 3.845 3.611 3.740 477,958 +0.04(+1.08%)
Oct 21, 2024 3.780 3.840 3.600 3.700 650,914 -0.06(-1.60%)
Oct 18, 2024 3.500 3.770 3.490 3.760 621,405 +0.29(+8.36%)
Oct 17, 2024 3.500 3.500 3.410 3.470 301,135 -0.01(-0.29%)
Oct 16, 2024 3.500 3.540 3.445 3.480 284,459 +0.03(+0.87%)
Oct 15, 2024 3.490 3.530 3.420 3.450 299,874 -0.02(-0.58%)
Oct 14, 2024 3.520 3.530 3.420 3.470 286,855 -0.05(-1.42%)
Oct 11, 2024 3.410 3.580 3.400 3.520 426,170 +0.08(+2.33%)
Oct 10, 2024 3.560 3.560 3.365 3.440 362,823 -0.11(-3.10%)
Oct 09, 2024 3.510 3.600 3.488 3.550 594,299 +0.08(+2.31%)
Oct 08, 2024 3.450 3.525 3.420 3.470 722,916 +0.02(+0.58%)
Oct 07, 2024 3.450 3.545 3.385 3.450 476,218 +0.02(+0.58%)
Oct 04, 2024 3.360 3.475 3.340 3.430 504,860 +0.16(+4.89%)
Oct 03, 2024 3.290 3.295 3.220 3.270 415,088 -0.03(-0.91%)
Oct 02, 2024 3.000 3.330 2.980 3.300 582,703 +0.25(+8.20%)
Oct 01, 2024 3.000 3.100 2.932 3.050 541,781 +0.11(+3.74%)
Sep 30, 2024 2.920 2.960 2.860 2.940 449,482 -0.01(-0.34%)
Sep 27, 2024 2.890 3.040 2.890 2.950 530,090 +0.07(+2.43%)
Sep 26, 2024 2.930 2.940 2.810 2.880 733,336 +0.03(+1.05%)
Sep 25, 2024 3.000 3.025 2.840 2.850 912,532 -0.14(-4.68%)
Sep 24, 2024 3.040 3.040 2.962 2.990 532,774 -0.03(-0.99%)
Sep 23, 2024 3.300 3.300 3.010 3.020 497,587 -0.31(-9.31%)
Sep 20, 2024 3.200 3.355 3.185 3.330 846,698 +0.07(+2.15%)
Sep 19, 2024 3.320 3.320 3.192 3.260 308,540 +0.08(+2.52%)
Sep 18, 2024 3.270 3.355 3.180 3.180 305,131 -0.07(-2.15%)
Sep 17, 2024 3.190 3.325 3.175 3.250 413,513 +0.09(+2.85%)
Sep 16, 2024 3.160 3.190 3.130 3.160 387,542 -0.02(-0.63%)
Sep 13, 2024 3.130 3.195 3.100 3.180 322,740 +0.07(+2.25%)
Sep 12, 2024 3.190 3.195 3.070 3.110 390,581 -0.07(-2.20%)
Sep 11, 2024 3.020 3.195 3.000 3.180 331,359 +0.13(+4.26%)
Sep 10, 2024 2.960 3.075 2.960 3.050 535,211 +0.10(+3.39%)
Sep 09, 2024 2.890 3.000 2.890 2.950 417,255 +0.10(+3.51%)
Sep 06, 2024 2.920 2.950 2.810 2.850 426,900 -0.06(-2.06%)
Sep 05, 2024 2.860 2.940 2.855 2.910 367,337 +0.05(+1.75%)
Sep 04, 2024 2.900 2.970 2.825 2.860 330,629 -0.07(-2.39%)
Sep 03, 2024 3.140 3.160 2.920 2.930 392,708 -0.20(-6.39%)
Aug 30, 2024 3.190 3.195 3.090 3.130 423,954 -0.02(-0.63%)
Aug 29, 2024 3.070 3.170 3.070 3.150 303,730 +0.09(+2.94%)
Aug 28, 2024 3.130 3.150 3.035 3.060 247,820 -0.08(-2.55%)
Aug 27, 2024 3.180 3.185 3.110 3.140 274,525 -0.04(-1.26%)
Aug 26, 2024 3.150 3.205 3.100 3.180 518,843 +0.06(+1.92%)
Aug 23, 2024 3.030 3.170 3.010 3.120 410,727 +0.11(+3.65%)
Aug 22, 2024 3.010 3.060 2.970 3.010 346,832 +0.00(+0.00%)
Aug 21, 2024 2.970 3.025 2.930 3.010 498,589 +0.04(+1.35%)
Aug 20, 2024 3.100 3.110 2.945 2.970 460,045 -0.14(-4.50%)
Aug 19, 2024 3.030 3.110 3.010 3.110 350,182 +0.07(+2.30%)
Aug 16, 2024 3.000 3.070 2.990 3.040 383,938 +0.02(+0.66%)
Aug 15, 2024 2.990 3.060 2.980 3.020 466,657 +0.12(+4.14%)
Aug 14, 2024 3.000 3.005 2.860 2.900 348,820 -0.11(-3.65%)
Aug 13, 2024 2.910 3.035 2.910 3.010 584,520 +0.14(+4.88%)
Aug 12, 2024 3.000 3.020 2.800 2.870 735,321 -0.14(-4.65%)
Aug 09, 2024 3.250 3.250 2.930 3.010 832,296 -0.24(-7.38%)
Aug 08, 2024 2.940 3.330 2.940 3.250 1,077,033 +0.48(+17.33%)
Aug 07, 2024 2.840 2.920 2.740 2.770 917,993 +0.00(+0.00%)
Aug 06, 2024 2.750 2.815 2.670 2.770 445,743 +0.08(+2.97%)
Aug 05, 2024 2.700 2.815 2.600 2.690 1,068,513 -0.19(-6.60%)
Aug 02, 2024 3.000 3.060 2.870 2.880 770,833 -0.23(-7.40%)
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.