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

Blade Air Mobility, Inc. - Class A Common Stock (NQ:BLDE)

3.395 -0.085 (-2.44%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 2025 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 (%)
May 20, 2025 3.440 3.545 3.394 3.485 410,557 +0.05(+1.60%)
May 19, 2025 3.420 3.469 3.385 3.430 345,636 -0.09(-2.56%)
May 16, 2025 3.550 3.575 3.430 3.520 555,185 +0.11(+3.23%)
May 15, 2025 3.460 3.495 3.370 3.410 298,986 -0.05(-1.45%)
May 14, 2025 3.450 3.520 3.385 3.460 660,410 +0.01(+0.29%)
May 13, 2025 3.445 3.650 3.380 3.450 997,955 -0.01(-0.29%)
May 12, 2025 3.300 3.600 3.275 3.460 1,950,115 +0.54(+18.49%)
May 09, 2025 2.970 3.050 2.900 2.920 546,185 -0.04(-1.35%)
May 08, 2025 2.850 2.970 2.840 2.960 507,700 +0.19(+6.86%)
May 07, 2025 2.790 2.890 2.760 2.770 352,671 +0.01(+0.36%)
May 06, 2025 2.820 2.825 2.725 2.760 514,024 -0.09(-3.16%)
May 05, 2025 2.910 2.980 2.835 2.850 702,091 -0.08(-2.73%)
May 02, 2025 2.830 2.990 2.805 2.930 448,746 +0.18(+6.55%)
May 01, 2025 2.680 2.820 2.670 2.750 399,901 +0.10(+3.77%)
Apr 30, 2025 2.670 2.670 2.570 2.650 417,433 -0.05(-1.85%)
Apr 29, 2025 2.660 2.735 2.640 2.700 248,003 +0.01(+0.37%)
Apr 28, 2025 2.720 2.753 2.630 2.690 380,714 -0.02(-0.74%)
Apr 25, 2025 2.660 2.720 2.620 2.710 458,922 +0.03(+1.12%)
Apr 24, 2025 2.590 2.695 2.580 2.680 877,415 +0.09(+3.47%)
Apr 23, 2025 2.700 2.720 2.565 2.590 746,084 +0.00(+0.00%)
Apr 22, 2025 2.610 2.630 2.540 2.590 524,152 +0.04(+1.57%)
Apr 21, 2025 2.570 2.615 2.510 2.550 426,657 -0.07(-2.67%)
Apr 17, 2025 2.650 2.700 2.595 2.620 365,148 -0.03(-1.13%)
Apr 16, 2025 2.700 2.770 2.590 2.650 344,069 -0.09(-3.28%)
Apr 15, 2025 2.720 2.800 2.693 2.740 331,578 +0.01(+0.37%)
Apr 14, 2025 2.760 2.810 2.685 2.730 771,414 +0.04(+1.49%)
Apr 11, 2025 2.600 2.760 2.600 2.690 647,659 +0.09(+3.46%)
Apr 10, 2025 2.690 2.880 2.585 2.600 1,369,276 -0.17(-6.14%)
Apr 09, 2025 2.490 2.885 2.480 2.770 1,236,400 +0.26(+10.36%)
Apr 08, 2025 2.770 2.790 2.475 2.510 694,644 -0.11(-4.20%)
Apr 07, 2025 2.410 2.660 2.360 2.620 939,536 +0.08(+3.15%)
Apr 04, 2025 2.520 2.550 2.350 2.540 1,180,558 -0.07(-2.68%)
Apr 03, 2025 2.610 2.725 2.530 2.610 715,833 -0.22(-7.77%)
Apr 02, 2025 2.740 2.865 2.710 2.830 396,938 +0.03(+1.07%)
Apr 01, 2025 2.700 2.835 2.690 2.800 503,459 +0.07(+2.56%)
Mar 31, 2025 2.790 2.795 2.650 2.730 556,014 -0.07(-2.50%)
Mar 28, 2025 2.970 2.980 2.770 2.800 636,337 -0.17(-5.72%)
Mar 27, 2025 3.010 3.035 2.935 2.970 408,500 -0.07(-2.30%)
Mar 26, 2025 3.020 3.080 2.960 3.040 540,268 -0.01(-0.33%)
Mar 25, 2025 3.090 3.120 3.000 3.050 353,002 -0.06(-1.93%)
Mar 24, 2025 3.100 3.210 3.060 3.110 484,395 +0.09(+2.98%)
Mar 21, 2025 2.970 3.030 2.940 3.020 686,223 +0.01(+0.33%)
Mar 20, 2025 3.010 3.079 2.970 3.010 446,492 -0.01(-0.33%)
Mar 19, 2025 3.050 3.130 3.005 3.020 550,709 -0.04(-1.31%)
Mar 18, 2025 3.220 3.220 3.020 3.060 694,420 -0.12(-3.77%)
Mar 17, 2025 3.190 3.340 3.130 3.180 784,448 +0.04(+1.27%)
Mar 14, 2025 3.110 3.200 3.035 3.140 788,565 +0.11(+3.63%)
Mar 13, 2025 3.270 3.770 3.000 3.030 2,395,983 +0.20(+7.07%)
Mar 12, 2025 2.970 3.035 2.810 2.830 1,019,638 -0.08(-2.75%)
Mar 11, 2025 2.920 3.020 2.860 2.910 752,845 +0.01(+0.34%)
Mar 10, 2025 3.010 3.020 2.830 2.900 834,370 -0.22(-7.05%)
Mar 07, 2025 3.120 3.180 3.030 3.120 491,527 -0.02(-0.64%)
Mar 06, 2025 3.200 3.310 3.125 3.140 442,839 -0.12(-3.68%)
Mar 05, 2025 3.130 3.300 3.120 3.260 470,475 +0.16(+5.16%)
Mar 04, 2025 3.130 3.170 3.000 3.100 791,734 -0.11(-3.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.