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

Blade Air Mobility Inc (NQ: BLDE )

3.820 +0.520 (+15.76%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 25, 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 (%)
Nov 22, 2024 3.340 3.410 3.270 3.300 649,118 +0.00(+0.00%)
Nov 21, 2024 3.240 3.385 3.205 3.300 779,263 +0.09(+2.80%)
Nov 20, 2024 3.300 3.315 3.195 3.210 573,094 -0.08(-2.43%)
Nov 19, 2024 3.060 3.310 3.060 3.290 777,478 +0.19(+6.13%)
Nov 18, 2024 3.170 3.190 3.070 3.100 558,176 -0.06(-1.90%)
Nov 15, 2024 3.450 3.462 3.110 3.160 951,023 -0.26(-7.60%)
Nov 14, 2024 3.640 3.720 3.380 3.420 892,662 -0.24(-6.56%)
Nov 13, 2024 3.540 3.760 3.380 3.660 1,158,464 +0.17(+4.87%)
Nov 12, 2024 3.690 3.690 3.180 3.490 1,791,468 -0.34(-8.88%)
Nov 11, 2024 3.920 3.980 3.740 3.830 1,120,190 +0.10(+2.68%)
Nov 08, 2024 3.730 3.975 3.655 3.730 753,603 +0.00(+0.00%)
Nov 07, 2024 3.740 3.840 3.710 3.730 448,547 -0.01(-0.27%)
Nov 06, 2024 3.760 3.830 3.675 3.740 583,211 +0.14(+3.89%)
Nov 05, 2024 3.590 3.667 3.565 3.600 406,772 +0.01(+0.28%)
Nov 04, 2024 3.550 3.665 3.478 3.590 258,732 -0.01(-0.28%)
Nov 01, 2024 3.650 3.690 3.561 3.600 258,900 +0.00(+0.14%)
Oct 31, 2024 3.680 3.700 3.520 3.595 413,291 -0.15(-3.88%)
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 3.430 504,529 +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%)
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.