Stock Quote

Blade Air Mobility Inc (NQ: BLDE )

4.800 -0.040 (-0.83%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 4.840 4.940 4.770 4.840 215,519 -0.01(-0.21%)
Dec 06, 2022 4.780 4.870 4.685 4.850 320,176 +0.07(+1.46%)
Dec 05, 2022 4.950 5.050 4.720 4.780 285,571 -0.22(-4.40%)
Dec 02, 2022 4.850 5.030 4.840 5.000 339,760 +0.07(+1.42%)
Dec 01, 2022 4.950 4.950 4.800 4.930 275,125 +0.01(+0.20%)
Nov 30, 2022 4.610 4.940 4.610 4.920 923,686 +0.23(+4.90%)
Nov 29, 2022 4.650 4.800 4.650 4.690 191,441 +0.04(+0.86%)
Nov 28, 2022 4.800 4.900 4.650 4.650 267,516 -0.18(-3.73%)
Nov 25, 2022 4.670 4.880 4.660 4.830 127,094 +0.13(+2.77%)
Nov 23, 2022 4.650 4.810 4.560 4.700 1,774,103 +0.08(+1.73%)
Nov 22, 2022 4.620 4.740 4.540 4.620 290,372 -0.09(-1.91%)
Nov 21, 2022 4.650 4.780 4.560 4.710 269,524 -0.03(-0.63%)
Nov 18, 2022 4.960 4.960 4.710 4.740 548,631 -0.12(-2.47%)
Nov 17, 2022 4.830 4.950 4.750 4.860 218,722 -0.04(-0.82%)
Nov 16, 2022 4.980 5.035 4.870 4.900 254,820 -0.10(-2.00%)
Nov 15, 2022 4.820 5.020 4.750 5.000 321,711 +0.29(+6.16%)
Nov 14, 2022 4.500 4.820 4.470 4.710 480,106 +0.16(+3.52%)
Nov 11, 2022 4.570 4.830 4.500 4.550 581,796 -0.06(-1.30%)
Nov 10, 2022 4.810 4.820 4.480 4.610 598,566 +0.05(+1.10%)
Nov 09, 2022 4.660 4.660 4.290 4.560 759,705 -0.16(-3.39%)
Nov 08, 2022 4.630 4.740 4.580 4.720 297,645 +0.02(+0.43%)
Nov 07, 2022 4.550 4.710 4.430 4.700 280,204 +0.18(+3.98%)
Nov 04, 2022 4.470 4.570 4.430 4.520 476,114 +0.10(+2.26%)
Nov 03, 2022 4.440 4.600 4.390 4.420 424,843 -0.11(-2.43%)
Nov 02, 2022 4.540 4.460 4.530 623,127 -0.04(-0.88%)
Nov 01, 2022 4.550 4.635 4.485 4.570 350,680 +0.07(+1.56%)
Oct 31, 2022 4.320 4.520 4.250 4.500 309,655 +0.18(+4.17%)
Oct 28, 2022 4.150 4.340 4.105 4.320 221,911 +0.18(+4.35%)
Oct 27, 2022 4.180 4.260 4.130 4.140 221,185 +0.00(+0.00%)
Oct 26, 2022 4.160 4.228 4.090 4.140 161,284 +0.01(+0.24%)
Oct 25, 2022 3.890 4.215 3.850 4.130 442,702 +0.25(+6.44%)
Oct 24, 2022 3.920 3.990 3.845 3.880 249,389 -0.03(-0.77%)
Oct 21, 2022 3.770 3.915 3.660 3.910 270,728 +0.10(+2.62%)
Oct 20, 2022 3.710 3.940 3.700 3.810 367,073 +0.12(+3.25%)
Oct 19, 2022 3.610 3.700 3.500 3.690 450,618 +0.07(+1.93%)
Oct 18, 2022 3.920 3.980 3.575 3.620 361,107 -0.22(-5.73%)
Oct 17, 2022 3.730 3.865 3.660 3.840 337,929 +0.28(+8.02%)
Oct 14, 2022 3.730 3.760 3.455 3.555 404,944 -0.08(-2.34%)
Oct 13, 2022 3.600 3.730 3.510 3.640 416,172 -0.04(-1.09%)
Oct 12, 2022 3.720 3.771 3.595 3.680 245,433 -0.05(-1.34%)
Oct 11, 2022 3.780 3.820 3.650 3.730 315,658 -0.03(-0.80%)
Oct 10, 2022 3.780 3.885 3.710 3.760 198,028 -0.03(-0.79%)
Oct 07, 2022 3.960 3.990 3.740 3.790 253,772 -0.22(-5.49%)
Oct 06, 2022 3.970 4.115 3.970 4.010 259,920 -0.07(-1.72%)
Oct 05, 2022 4.020 4.115 3.990 4.080 260,039 -0.08(-1.92%)
Oct 04, 2022 4.270 4.400 4.125 4.160 431,846 -0.01(-0.24%)
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.