Skip to main content

Blade Air Mobility Inc (NQ: BLDE )

2.930 -0.090 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.990 3.010 2.900 2.930 320,369 -0.09(-2.98%)
Jun 13, 2024 3.040 3.110 2.990 3.020 373,649 +0.03(+1.00%)
Jun 12, 2024 3.110 3.180 2.980 2.990 440,173 -0.03(-0.99%)
Jun 11, 2024 3.030 3.120 2.990 3.020 240,986 -0.02(-0.66%)
Jun 10, 2024 2.930 3.115 2.930 3.040 314,696 +0.10(+3.40%)
Jun 07, 2024 3.010 3.075 2.940 2.940 283,114 -0.10(-3.29%)
Jun 06, 2024 3.010 3.085 2.990 3.040 265,485 +0.02(+0.66%)
Jun 05, 2024 3.010 3.085 2.970 3.020 514,531 -0.03(-0.98%)
Jun 04, 2024 2.980 3.090 2.960 3.050 329,575 +0.07(+2.35%)
Jun 03, 2024 3.070 3.120 2.970 2.980 573,261 -0.03(-1.00%)
May 31, 2024 3.040 3.150 3.000 3.010 355,983 +0.00(+0.00%)
May 30, 2024 3.150 3.180 2.990 3.010 420,987 -0.13(-4.14%)
May 29, 2024 3.070 3.220 2.970 3.140 565,678 +0.02(+0.64%)
May 28, 2024 3.190 3.220 3.060 3.120 474,764 -0.09(-2.80%)
May 24, 2024 3.150 3.230 3.111 3.210 369,525 +0.09(+2.88%)
May 23, 2024 3.180 3.270 3.055 3.120 414,223 -0.04(-1.27%)
May 22, 2024 3.140 3.235 3.120 3.160 269,451 -0.02(-0.63%)
May 21, 2024 3.260 3.280 3.120 3.180 561,354 -0.10(-3.05%)
May 20, 2024 3.590 3.635 3.270 3.280 658,655 -0.34(-9.39%)
May 17, 2024 3.650 3.700 3.565 3.620 347,609 +0.03(+0.84%)
May 16, 2024 3.760 3.760 3.590 3.590 307,368 -0.15(-4.01%)
May 15, 2024 3.740 3.778 3.650 3.740 265,960 +0.06(+1.63%)
May 14, 2024 3.450 3.680 3.450 3.680 572,089 +0.31(+9.20%)
May 13, 2024 3.550 3.560 3.315 3.370 708,642 -0.13(-3.71%)
May 10, 2024 3.610 3.690 3.410 3.500 737,117 -0.09(-2.51%)
May 09, 2024 3.520 3.590 3.490 3.590 463,765 +0.09(+2.57%)
May 08, 2024 3.560 3.560 3.400 3.500 545,157 -0.08(-2.23%)
May 07, 2024 3.720 3.720 3.330 3.580 805,248 -0.04(-1.10%)
May 06, 2024 3.600 3.719 3.585 3.620 480,543 +0.06(+1.69%)
May 03, 2024 3.500 3.560 3.450 3.560 280,389 +0.13(+3.79%)
May 02, 2024 3.310 3.440 3.265 3.430 363,218 +0.14(+4.26%)
May 01, 2024 3.220 3.440 3.205 3.290 618,017 +0.10(+3.13%)
Apr 30, 2024 3.280 3.370 3.140 3.190 435,582 -0.14(-4.20%)
Apr 29, 2024 3.350 3.415 3.280 3.330 587,906 -0.02(-0.60%)
Apr 26, 2024 3.230 3.420 3.195 3.350 463,097 +0.16(+5.02%)
Apr 25, 2024 3.140 3.210 3.000 3.190 558,544 +0.00(+0.00%)
Apr 24, 2024 3.250 3.287 3.062 3.190 585,166 +0.00(+0.00%)
Apr 23, 2024 3.150 3.330 3.120 3.190 561,993 +0.04(+1.27%)
Apr 22, 2024 3.380 3.385 3.080 3.150 1,056,968 -0.24(-7.08%)
Apr 19, 2024 3.580 3.650 3.320 3.390 848,448 -0.23(-6.35%)
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%)
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.