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

Blade Air Mobility Inc (NQ: BLDE )

3.320 +0.030 (+0.91%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 2, 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 (%)
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%)
Feb 01, 2024 3.030 3.112 2.890 3.020 316,805 +0.04(+1.34%)
Jan 31, 2024 2.990 3.120 2.960 2.980 545,573 -0.04(-1.32%)
Jan 30, 2024 3.140 3.140 2.990 3.020 285,356 -0.15(-4.73%)
Jan 29, 2024 2.990 3.170 2.920 3.170 479,953 +0.16(+5.32%)
Jan 26, 2024 3.150 3.190 2.960 3.010 691,642 -0.15(-4.75%)
Jan 25, 2024 3.220 3.270 3.140 3.160 394,093 +0.00(+0.00%)
Jan 24, 2024 3.200 3.280 3.120 3.160 586,403 -0.02(-0.63%)
Jan 23, 2024 3.050 3.240 3.050 3.180 637,938 +0.18(+6.00%)
Jan 22, 2024 2.900 3.060 2.890 3.000 643,910 +0.17(+6.01%)
Jan 19, 2024 2.870 2.870 2.690 2.830 434,357 -0.04(-1.39%)
Jan 18, 2024 2.860 2.920 2.790 2.870 384,328 +0.01(+0.35%)
Jan 17, 2024 2.760 2.860 2.710 2.860 343,315 +0.05(+1.78%)
Jan 16, 2024 2.850 2.870 2.755 2.810 747,119 -0.07(-2.43%)
Jan 12, 2024 2.970 3.030 2.870 2.880 483,768 -0.09(-3.03%)
Jan 11, 2024 2.990 3.000 2.875 2.970 483,050 -0.06(-1.98%)
Jan 10, 2024 3.090 3.100 2.975 3.030 464,718 -0.07(-2.26%)
Jan 09, 2024 3.170 3.180 3.095 3.100 353,966 -0.10(-3.13%)
Jan 08, 2024 3.120 3.270 3.090 3.200 546,560 +0.07(+2.24%)
Jan 05, 2024 3.180 3.270 3.090 3.130 523,943 -0.11(-3.40%)
Jan 04, 2024 3.170 3.280 3.110 3.240 457,151 +0.10(+3.18%)
Jan 03, 2024 3.360 3.360 3.123 3.140 915,854 -0.27(-7.92%)
Jan 02, 2024 3.500 3.500 3.285 3.410 1,268,000 -0.12(-3.40%)
Dec 29, 2023 3.620 3.930 3.520 3.530 1,090,400 -0.07(-1.94%)
Dec 28, 2023 3.600 3.710 3.575 3.600 521,023 -0.05(-1.37%)
Dec 27, 2023 3.490 3.660 3.421 3.650 652,405 +0.16(+4.58%)
Dec 26, 2023 3.430 3.535 3.410 3.490 656,690 +0.07(+2.05%)
Dec 22, 2023 3.400 3.480 3.320 3.420 618,851 +0.04(+1.18%)
Dec 21, 2023 3.300 3.425 3.295 3.380 409,331 +0.10(+3.05%)
Dec 20, 2023 3.280 3.480 3.235 3.280 943,565 -0.04(-1.20%)
Dec 19, 2023 3.410 3.460 3.240 3.320 647,530 -0.14(-4.05%)
Dec 18, 2023 3.200 3.545 3.110 3.460 1,047,469 +0.25(+7.79%)
Dec 15, 2023 3.320 3.320 3.091 3.210 2,584,386 -0.06(-1.83%)
Dec 14, 2023 3.200 3.310 3.120 3.270 897,613 +0.18(+5.83%)
Dec 13, 2023 2.960 3.090 2.795 3.090 959,453 +0.13(+4.39%)
Dec 12, 2023 3.090 3.110 2.930 2.960 709,376 -0.15(-4.82%)
Dec 11, 2023 3.300 3.305 3.060 3.110 677,786 -0.17(-5.18%)
Dec 08, 2023 3.220 3.370 3.155 3.280 564,298 +0.07(+2.18%)
Dec 07, 2023 3.180 3.250 3.151 3.210 294,432 +0.03(+0.94%)
Dec 06, 2023 3.140 3.290 3.120 3.180 373,167 +0.06(+1.92%)
Dec 05, 2023 3.290 3.290 3.080 3.120 542,638 -0.22(-6.59%)
Dec 04, 2023 3.250 3.370 3.180 3.340 475,698 +0.12(+3.73%)
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.