Skip to main content

Blade Air Mobility Inc (NQ: BLDE )

4.435 -0.165 (-3.59%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 4.360 4.795 4.330 4.595 1,704,249 +0.31(+7.36%)
Dec 03, 2024 4.410 4.650 4.130 4.280 1,638,206 -0.18(-4.04%)
Dec 02, 2024 4.800 4.890 4.240 4.460 2,426,822 -0.28(-5.91%)
Nov 29, 2024 4.680 5.170 4.420 4.740 2,376,592 +0.35(+7.97%)
Nov 27, 2024 4.030 4.800 4.015 4.390 3,729,225 +0.43(+10.86%)
Nov 26, 2024 3.800 4.020 3.580 3.960 2,795,988 +0.22(+5.88%)
Nov 25, 2024 3.380 3.840 3.295 3.740 2,357,948 +0.44(+13.33%)
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%)
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.