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

Blade Air Mobility Inc (NQ: BLDE )

3.620 +0.030 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2023 3.150 3.270 3.070 3.220 501,553 +0.05(+1.58%)
Nov 30, 2023 3.340 3.340 3.155 3.170 464,080 -0.15(-4.52%)
Nov 29, 2023 3.330 3.465 3.295 3.320 453,026 +0.02(+0.61%)
Nov 28, 2023 3.280 3.335 3.120 3.300 652,284 +0.00(+0.00%)
Nov 27, 2023 3.320 3.400 3.280 3.300 387,981 -0.07(-2.08%)
Nov 24, 2023 3.220 3.495 3.180 3.370 368,392 +0.17(+5.31%)
Nov 22, 2023 3.260 3.320 3.185 3.200 312,415 +0.01(+0.31%)
Nov 21, 2023 3.370 3.400 3.170 3.190 624,921 -0.24(-7.00%)
Nov 20, 2023 3.610 3.610 3.400 3.430 519,270 -0.15(-4.19%)
Nov 17, 2023 3.500 3.630 3.500 3.580 615,623 +0.12(+3.47%)
Nov 16, 2023 3.700 3.755 3.425 3.460 935,395 -0.24(-6.49%)
Nov 15, 2023 3.600 3.950 3.560 3.700 1,046,478 +0.15(+4.23%)
Nov 14, 2023 3.430 3.660 3.400 3.550 1,436,875 +0.27(+8.23%)
Nov 13, 2023 3.200 3.340 3.110 3.280 831,024 +0.09(+2.82%)
Nov 10, 2023 3.140 3.330 3.085 3.190 1,135,711 +0.04(+1.27%)
Nov 09, 2023 2.980 3.300 2.970 3.150 1,820,540 +0.21(+7.14%)
Nov 08, 2023 2.770 3.089 2.640 2.940 5,373,791 +0.67(+29.52%)
Nov 07, 2023 2.260 2.300 2.210 2.270 446,463 +0.04(+1.79%)
Nov 06, 2023 2.410 2.420 2.210 2.230 483,393 -0.17(-7.08%)
Nov 03, 2023 2.260 2.400 2.250 2.400 543,970 +0.16(+7.14%)
Nov 02, 2023 2.120 2.250 2.120 2.240 368,027 +0.16(+7.69%)
Nov 01, 2023 2.130 2.155 2.065 2.080 355,756 -0.05(-2.35%)
Oct 31, 2023 2.170 2.200 2.100 2.130 357,190 -0.07(-3.18%)
Oct 30, 2023 2.140 2.210 2.060 2.200 488,176 +0.09(+4.27%)
Oct 27, 2023 2.240 2.250 2.110 2.110 443,401 -0.12(-5.38%)
Oct 26, 2023 2.200 2.260 2.155 2.230 425,285 +0.04(+1.83%)
Oct 25, 2023 2.180 2.235 2.160 2.190 384,453 +0.00(+0.00%)
Oct 24, 2023 2.180 2.250 2.180 2.190 310,315 +0.04(+1.86%)
Oct 23, 2023 2.190 2.250 2.140 2.150 441,167 -0.05(-2.27%)
Oct 20, 2023 2.150 2.210 2.115 2.200 361,990 +0.03(+1.38%)
Oct 19, 2023 2.210 2.210 2.130 2.170 384,863 -0.04(-1.81%)
Oct 18, 2023 2.240 2.280 2.185 2.210 377,720 -0.07(-3.07%)
Oct 17, 2023 2.200 2.330 2.200 2.280 609,002 +0.06(+2.70%)
Oct 16, 2023 2.230 2.232 2.190 2.220 364,746 +0.00(+0.00%)
Oct 13, 2023 2.260 2.270 2.190 2.220 490,846 -0.04(-1.77%)
Oct 12, 2023 2.390 2.390 2.235 2.260 497,471 -0.12(-5.04%)
Oct 11, 2023 2.480 2.530 2.350 2.380 352,666 -0.08(-3.25%)
Oct 10, 2023 2.320 2.540 2.260 2.460 553,090 +0.11(+4.68%)
Oct 09, 2023 2.390 2.430 2.340 2.350 394,862 -0.08(-3.29%)
Oct 06, 2023 2.360 2.440 2.330 2.430 695,255 +0.05(+2.10%)
Oct 05, 2023 2.500 2.510 2.370 2.380 559,691 -0.12(-4.80%)
Oct 04, 2023 2.510 2.578 2.490 2.500 496,403 -0.03(-1.19%)
Oct 03, 2023 2.560 2.570 2.500 2.530 318,653 -0.05(-1.94%)
Oct 02, 2023 2.610 2.621 2.530 2.580 395,702 -0.01(-0.39%)
Sep 29, 2023 2.680 2.680 2.580 2.590 424,351 -0.03(-1.15%)
Sep 28, 2023 2.680 2.715 2.580 2.620 453,783 -0.07(-2.60%)
Sep 27, 2023 2.660 2.730 2.640 2.690 437,814 +0.05(+1.89%)
Sep 26, 2023 2.600 2.720 2.590 2.640 434,660 +0.03(+1.15%)
Sep 25, 2023 2.660 2.620 2.580 2.610 594,413 -0.06(-2.25%)
Sep 22, 2023 2.840 2.867 2.660 2.670 514,431 -0.15(-5.32%)
Sep 21, 2023 2.830 2.880 2.805 2.820 403,018 -0.07(-2.42%)
Sep 20, 2023 2.980 3.020 2.890 2.890 381,339 -0.07(-2.36%)
Sep 19, 2023 2.930 3.010 2.870 2.960 284,956 +0.07(+2.42%)
Sep 18, 2023 2.910 2.950 2.850 2.890 454,432 -0.02(-0.69%)
Sep 15, 2023 3.100 3.100 2.900 2.910 742,136 -0.19(-6.13%)
Sep 14, 2023 3.110 3.170 3.062 3.100 333,825 +0.03(+0.98%)
Sep 13, 2023 3.160 3.160 3.000 3.070 418,796 -0.07(-2.23%)
Sep 12, 2023 3.140 3.220 3.090 3.140 329,661 +0.00(+0.00%)
Sep 11, 2023 3.040 3.180 3.000 3.140 387,808 +0.11(+3.63%)
Sep 08, 2023 3.050 3.080 2.930 3.030 456,250 -0.04(-1.30%)
Sep 07, 2023 3.160 3.160 3.010 3.070 493,187 -0.14(-4.36%)
Sep 06, 2023 3.270 3.360 3.170 3.210 550,819 -0.07(-2.13%)
Sep 05, 2023 3.100 3.290 3.080 3.280 413,266 +0.15(+4.79%)
Sep 01, 2023 3.190 3.230 3.105 3.130 480,521 -0.06(-1.88%)
Aug 31, 2023 3.300 3.330 3.190 3.190 371,985 -0.08(-2.45%)
Aug 30, 2023 3.270 3.290 3.210 3.270 249,450 -0.03(-0.91%)
Aug 29, 2023 3.260 3.400 3.240 3.300 527,694 +0.06(+1.85%)
Aug 28, 2023 3.130 3.250 3.120 3.240 319,176 +0.13(+4.18%)
Aug 25, 2023 3.180 3.220 3.110 3.110 373,734 -0.04(-1.27%)
Aug 24, 2023 3.460 3.480 3.140 3.150 664,789 -0.30(-8.70%)
Aug 23, 2023 3.610 3.635 3.440 3.450 343,011 -0.15(-4.17%)
Aug 22, 2023 3.610 3.690 3.570 3.600 656,071 +0.02(+0.56%)
Aug 21, 2023 3.420 3.602 3.419 3.580 1,622,150 +0.18(+5.29%)
Aug 18, 2023 3.420 3.550 3.360 3.400 793,875 -0.06(-1.73%)
Aug 17, 2023 3.560 3.580 3.440 3.460 740,844 -0.05(-1.42%)
Aug 16, 2023 3.550 3.619 3.490 3.510 561,680 -0.04(-1.13%)
Aug 15, 2023 3.690 3.700 3.540 3.550 481,718 -0.18(-4.83%)
Aug 14, 2023 3.770 3.865 3.720 3.730 700,109 -0.05(-1.32%)
Aug 11, 2023 3.740 3.940 3.660 3.780 770,300 +0.09(+2.58%)
Aug 10, 2023 3.860 3.900 3.680 3.685 452,328 -0.13(-3.53%)
Aug 09, 2023 4.100 4.100 3.475 3.820 1,266,715 -0.18(-4.50%)
Aug 08, 2023 3.750 4.070 3.720 4.000 1,042,201 +0.23(+6.10%)
Aug 07, 2023 3.870 3.870 3.715 3.770 440,432 -0.06(-1.57%)
Aug 04, 2023 3.950 3.960 3.800 3.830 1,119,108 -0.10(-2.67%)
Aug 03, 2023 3.890 4.020 3.860 3.935 213,427 -0.04(-1.01%)
Aug 02, 2023 4.110 4.120 3.860 3.975 711,206 -0.31(-7.34%)
Aug 01, 2023 4.170 4.360 4.020 4.290 916,480 +0.12(+2.88%)
Jul 31, 2023 4.000 4.187 4.000 4.170 696,977 +0.23(+5.84%)
Jul 28, 2023 3.870 4.020 3.839 3.940 373,724 +0.16(+4.23%)
Jul 27, 2023 3.960 3.960 3.750 3.780 365,520 -0.13(-3.32%)
Jul 26, 2023 3.860 3.935 3.842 3.910 272,359 +0.05(+1.30%)
Jul 25, 2023 3.910 3.915 3.810 3.860 374,495 -0.05(-1.28%)
Jul 24, 2023 3.900 3.925 3.840 3.910 402,902 +0.00(+0.00%)
Jul 21, 2023 4.050 4.110 3.841 3.910 584,611 -0.12(-2.98%)
Jul 20, 2023 4.330 4.340 3.990 4.030 631,021 -0.27(-6.28%)
Jul 19, 2023 4.360 4.440 4.210 4.300 1,546,949 +0.00(+0.00%)
Jul 18, 2023 4.410 4.505 4.280 4.300 1,016,915 -0.12(-2.71%)
Jul 17, 2023 4.120 4.540 4.110 4.420 2,404,280 +0.42(+10.50%)
Jul 14, 2023 3.950 4.005 3.895 4.000 378,670 +0.04(+1.01%)
Jul 13, 2023 4.090 4.170 3.939 3.960 485,031 -0.13(-3.18%)
Jul 12, 2023 4.200 4.230 4.030 4.090 434,918 +0.01(+0.25%)
Jul 11, 2023 3.990 4.150 3.935 4.080 829,139 +0.10(+2.51%)
Jul 10, 2023 3.810 4.005 3.810 3.980 1,166,421 +0.13(+3.38%)
Jul 07, 2023 3.650 3.920 3.650 3.850 382,914 +0.15(+4.05%)
Jul 06, 2023 3.880 3.880 3.605 3.700 929,846 -0.29(-7.27%)
Jul 05, 2023 3.960 4.020 3.915 3.990 581,378 +0.00(+0.00%)
Jul 03, 2023 3.940 4.040 3.930 3.990 340,489 +0.05(+1.27%)
Jun 30, 2023 4.000 4.010 3.920 3.940 383,733 -0.03(-0.76%)
Jun 29, 2023 4.000 4.069 3.910 3.970 643,130 +0.07(+1.79%)
Jun 28, 2023 3.660 3.960 3.660 3.900 782,878 +0.25(+6.85%)
Jun 27, 2023 3.510 3.680 3.481 3.650 269,809 +0.16(+4.58%)
Jun 26, 2023 3.540 3.600 3.480 3.490 391,047 -0.05(-1.41%)
Jun 23, 2023 3.480 3.570 3.385 3.540 1,026,447 -0.02(-0.56%)
Jun 22, 2023 3.660 3.680 3.480 3.560 656,888 -0.16(-4.30%)
Jun 21, 2023 3.600 3.770 3.530 3.720 388,075 +0.09(+2.48%)
Jun 20, 2023 3.770 3.850 3.610 3.630 409,896 -0.15(-3.97%)
Jun 16, 2023 4.220 4.220 3.780 3.780 2,210,168 -0.32(-7.80%)
Jun 15, 2023 4.040 4.255 4.010 4.100 721,200 +1.37(+50.18%)
May 08, 2023 2.640 2.740 2.620 2.730 269,336 +0.09(+3.41%)
May 05, 2023 2.570 2.670 2.570 2.640 210,629 +0.10(+3.94%)
May 04, 2023 2.640 2.640 2.510 2.540 300,707 -0.09(-3.42%)
May 03, 2023 2.600 2.705 2.585 2.630 239,173 +0.03(+1.15%)
May 02, 2023 2.640 2.690 2.590 2.600 231,703 -0.07(-2.62%)
May 01, 2023 2.640 2.675 2.610 2.670 238,929 +0.05(+1.91%)
Apr 28, 2023 2.620 2.690 2.595 2.620 303,704 +0.00(+0.00%)
Apr 27, 2023 2.580 2.645 2.575 2.620 230,158 +0.06(+2.34%)
Apr 26, 2023 2.630 2.655 2.550 2.560 253,708 -0.05(-1.92%)
Apr 25, 2023 2.690 2.710 2.600 2.610 228,932 -0.11(-4.04%)
Apr 24, 2023 2.760 2.775 2.710 2.720 177,594 -0.03(-1.09%)
Apr 21, 2023 2.750 2.750 2.675 2.750 257,111 +0.00(+0.00%)
Apr 20, 2023 2.790 2.820 2.730 2.750 276,633 -0.07(-2.48%)
Apr 19, 2023 2.760 2.840 2.720 2.820 241,901 +0.04(+1.44%)
Apr 18, 2023 2.850 2.850 2.770 2.780 268,845 -0.03(-1.07%)
Apr 17, 2023 2.710 2.820 2.710 2.810 312,098 +0.11(+4.07%)
Apr 14, 2023 2.790 2.800 2.660 2.700 437,217 -0.04(-1.46%)
Apr 13, 2023 2.810 2.830 2.720 2.740 321,207 -0.02(-0.72%)
Apr 12, 2023 2.990 3.000 2.750 2.760 447,916 -0.22(-7.38%)
Apr 11, 2023 2.930 3.040 2.915 2.980 307,368 +0.07(+2.41%)
Apr 10, 2023 2.930 2.940 2.790 2.910 901,156 -0.01(-0.51%)
Apr 06, 2023 2.870 3.015 2.870 2.925 380,147 +0.07(+2.63%)
Apr 05, 2023 3.160 3.180 2.825 2.850 849,593 -0.35(-10.94%)
Apr 04, 2023 3.340 3.345 3.190 3.200 233,669 -0.13(-3.90%)
Apr 03, 2023 3.310 3.330 3.230 3.330 280,462 -0.05(-1.48%)
Mar 31, 2023 3.310 3.399 3.280 3.380 238,487 +0.10(+3.05%)
Mar 30, 2023 3.310 3.420 3.270 3.280 201,677 +0.00(+0.00%)
Mar 29, 2023 3.220 3.290 3.152 3.280 228,297 +0.09(+2.82%)
Mar 28, 2023 3.200 3.250 3.155 3.190 159,614 -0.02(-0.62%)
Mar 27, 2023 3.260 3.260 3.170 3.210 208,408 +0.00(+0.00%)
Mar 24, 2023 3.120 3.210 3.080 3.210 250,122 +0.06(+1.90%)
Mar 23, 2023 3.160 3.330 3.140 3.150 2,752,616 +0.02(+0.64%)
Mar 22, 2023 3.240 3.270 3.120 3.130 226,538 -0.13(-3.99%)
Mar 21, 2023 3.130 3.350 3.100 3.260 389,637 +0.20(+6.54%)
Mar 20, 2023 3.170 3.170 3.011 3.060 494,729 -0.07(-2.24%)
Mar 17, 2023 3.440 3.440 3.110 3.130 974,903 -0.31(-9.01%)
Mar 16, 2023 3.580 3.580 3.390 3.440 462,928 -0.20(-5.49%)
Mar 15, 2023 3.500 3.670 3.471 3.640 405,892 +0.12(+3.41%)
Mar 14, 2023 4.130 4.270 3.500 3.520 659,458 -0.51(-12.66%)
Mar 13, 2023 3.870 4.060 3.750 4.030 486,828 +0.12(+3.07%)
Mar 10, 2023 4.120 4.145 3.900 3.910 375,632 -0.20(-4.87%)
Mar 09, 2023 4.290 4.390 4.090 4.110 343,814 -0.19(-4.42%)
Mar 08, 2023 4.440 4.445 4.245 4.300 222,850 -0.14(-3.15%)
Mar 07, 2023 4.460 4.525 4.370 4.440 172,128 -0.02(-0.45%)
Mar 06, 2023 4.500 4.570 4.410 4.460 212,214 +0.00(+0.00%)
Mar 03, 2023 4.570 4.609 4.450 4.460 231,351 -0.09(-1.98%)
Mar 02, 2023 4.430 4.590 4.410 4.550 255,510 +0.05(+1.11%)
Mar 01, 2023 4.650 4.720 4.470 4.500 215,398 -0.15(-3.23%)
Feb 28, 2023 4.510 4.720 4.500 4.650 293,688 +0.12(+2.76%)
Feb 27, 2023 4.530 4.600 4.500 4.525 229,776 +0.02(+0.33%)
Feb 24, 2023 4.780 4.780 4.390 4.510 484,975 -0.37(-7.58%)
Feb 23, 2023 4.770 4.940 4.692 4.880 455,291 +0.16(+3.39%)
Feb 22, 2023 4.580 4.860 4.580 4.720 517,977 +0.12(+2.61%)
Feb 21, 2023 4.800 4.840 4.570 4.600 485,361 -0.29(-5.93%)
Feb 17, 2023 4.910 5.010 4.710 4.890 477,813 +0.08(+1.66%)
Feb 16, 2023 4.960 4.960 4.750 4.810 594,607 -0.13(-2.63%)
Feb 15, 2023 4.960 5.090 4.880 4.940 1,475,743 +0.06(+1.23%)
Feb 14, 2023 4.300 5.040 4.264 4.880 3,220,699 +0.56(+12.96%)
Feb 13, 2023 4.220 4.350 4.133 4.320 198,803 +0.07(+1.65%)
Feb 10, 2023 4.500 4.510 4.210 4.250 249,057 -0.26(-5.76%)
Feb 09, 2023 4.730 4.830 4.510 4.510 215,152 -0.20(-4.25%)
Feb 08, 2023 4.680 4.750 4.590 4.710 188,722 +0.00(+0.00%)
Feb 07, 2023 4.660 4.750 4.550 4.710 233,688 +0.01(+0.21%)
Feb 06, 2023 4.720 4.840 4.633 4.700 171,366 -0.05(-1.05%)
Feb 03, 2023 4.720 5.095 4.690 4.750 351,670 -0.04(-0.84%)
Feb 02, 2023 4.650 4.800 4.630 4.790 390,010 +0.23(+5.04%)
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.