Skip to main content

Blade Air Mobility Inc (NQ: BLDE )

3.410 -0.040 (-1.16%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.500 3.560 3.410 3.450 1,319,939 -0.03(-0.86%)
Jul 11, 2024 3.520 3.520 3.400 3.480 826,068 +0.04(+1.16%)
Jul 10, 2024 3.500 3.500 3.350 3.440 1,900,139 -0.01(-0.29%)
Jul 09, 2024 3.450 3.485 3.400 3.450 422,237 +0.00(+0.00%)
Jul 08, 2024 3.450 3.530 3.420 3.450 410,656 +0.01(+0.29%)
Jul 05, 2024 3.410 3.520 3.400 3.440 509,783 +0.03(+0.88%)
Jul 03, 2024 3.440 3.465 3.400 3.410 189,045 -0.01(-0.29%)
Jul 02, 2024 3.330 3.470 3.310 3.420 553,605 +0.09(+2.70%)
Jul 01, 2024 3.480 3.500 3.295 3.330 356,116 -0.15(-4.31%)
Jun 28, 2024 3.490 3.520 3.340 3.480 739,477 +0.04(+1.16%)
Jun 27, 2024 3.300 3.515 3.260 3.440 375,536 +0.19(+5.85%)
Jun 26, 2024 3.190 3.325 3.160 3.250 301,073 +0.03(+0.93%)
Jun 25, 2024 3.140 3.230 3.130 3.220 207,955 +0.06(+1.90%)
Jun 24, 2024 3.160 3.250 3.073 3.160 285,463 +0.00(+0.00%)
Jun 21, 2024 3.200 3.225 3.100 3.160 596,177 -0.05(-1.56%)
Jun 20, 2024 3.350 3.410 3.170 3.210 420,472 -0.14(-4.18%)
Jun 18, 2024 3.150 3.500 3.105 3.350 822,062 +0.22(+7.03%)
Jun 17, 2024 2.950 3.170 2.950 3.130 464,958 +0.20(+6.83%)
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%)
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.