Blade Air Mobility, Inc. (BLDE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 366 |
| 03 Feb 2023 | 4.7200 | 5.0950 | 4.6600 | 4.7500 | 4.7500 | 351,600 |
| 02 Feb 2023 | 4.6500 | 4.8000 | 4.6300 | 4.7900 | 4.7900 | 390,000 |
| 01 Feb 2023 | 4.4700 | 4.6300 | 4.4200 | 4.5600 | 4.5600 | 258,400 |
| 31 Jan 2023 | 4.4000 | 4.4930 | 4.3750 | 4.4600 | 4.4600 | 159,800 |
| 30 Jan 2023 | 4.4800 | 4.5200 | 4.3700 | 4.3800 | 4.3800 | 197,900 |
| 27 Jan 2023 | 4.3400 | 4.6200 | 4.3190 | 4.5100 | 4.5100 | 284,100 |
| 26 Jan 2023 | 4.3800 | 4.4050 | 4.2000 | 4.3900 | 4.3900 | 195,100 |
| 25 Jan 2023 | 4.2300 | 4.3700 | 4.1420 | 4.3400 | 4.3400 | 141,700 |
| 24 Jan 2023 | 4.3400 | 4.4300 | 4.2350 | 4.2800 | 4.2800 | 248,900 |
| 23 Jan 2023 | 4.4300 | 4.5000 | 4.3250 | 4.4050 | 4.4050 | 251,400 |
| 20 Jan 2023 | 4.4500 | 4.5350 | 4.3000 | 4.4200 | 4.4200 | 439,100 |
| 19 Jan 2023 | 4.1500 | 4.4900 | 4.0900 | 4.3900 | 4.3900 | 599,700 |
| 18 Jan 2023 | 4.0100 | 4.2500 | 3.9500 | 4.1900 | 4.1900 | 590,500 |
| 17 Jan 2023 | 3.7400 | 3.8200 | 3.6700 | 3.8000 | 3.8000 | 282,800 |
| 13 Jan 2023 | 3.4800 | 3.7200 | 3.4600 | 3.7000 | 3.7000 | 383,100 |
| 12 Jan 2023 | 3.6300 | 3.6800 | 3.4700 | 3.5550 | 3.5550 | 409,900 |
| 11 Jan 2023 | 3.8400 | 3.8800 | 3.5800 | 3.6200 | 3.6200 | 554,300 |
| 10 Jan 2023 | 3.5600 | 3.8400 | 3.5100 | 3.8300 | 3.8300 | 386,300 |
| 09 Jan 2023 | 3.4300 | 3.5900 | 3.4100 | 3.5600 | 3.5600 | 470,900 |
| 06 Jan 2023 | 3.3700 | 3.4700 | 3.1800 | 3.4300 | 3.4300 | 373,600 |
| 05 Jan 2023 | 3.4900 | 3.4900 | 3.2750 | 3.2900 | 3.2900 | 231,600 |
| 04 Jan 2023 | 3.4300 | 3.5400 | 3.3500 | 3.5000 | 3.5000 | 312,600 |
| 03 Jan 2023 | 3.6400 | 3.7200 | 3.3300 | 3.3800 | 3.3800 | 338,900 |
| 30 Dec 2022 | 3.6400 | 3.7100 | 3.5600 | 3.5800 | 3.5800 | 549,500 |
| 29 Dec 2022 | 3.3900 | 3.7400 | 3.3720 | 3.6900 | 3.6900 | 1,861,600 |
| 28 Dec 2022 | 3.1900 | 3.5300 | 3.1850 | 3.3700 | 3.3700 | 1,894,300 |
| 27 Dec 2022 | 3.4900 | 3.4900 | 3.0200 | 3.1800 | 3.1800 | 1,185,000 |
| 23 Dec 2022 | 3.5900 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 309,800 |
| 22 Dec 2022 | 3.6900 | 3.7400 | 3.4820 | 3.5700 | 3.5700 | 364,900 |
| 21 Dec 2022 | 3.7600 | 3.8800 | 3.7200 | 3.7500 | 3.7500 | 402,700 |
| 20 Dec 2022 | 3.8800 | 3.9700 | 3.7200 | 3.7500 | 3.7500 | 313,000 |
| 19 Dec 2022 | 4.0900 | 4.1300 | 3.8500 | 3.8900 | 3.8900 | 386,600 |
| 16 Dec 2022 | 4.0200 | 4.1300 | 3.9300 | 4.0900 | 4.0900 | 664,700 |
| 15 Dec 2022 | 4.3000 | 4.3150 | 4.0300 | 4.0700 | 4.0700 | 309,700 |
| 14 Dec 2022 | 4.5800 | 4.6240 | 4.3400 | 4.3700 | 4.3700 | 300,800 |
| 13 Dec 2022 | 4.7800 | 4.8950 | 4.5150 | 4.6000 | 4.6000 | 244,800 |
| 12 Dec 2022 | 4.8900 | 4.8900 | 4.6000 | 4.6100 | 4.6100 | 236,700 |
| 09 Dec 2022 | 4.8100 | 5.0400 | 4.7500 | 4.8800 | 4.8800 | 264,200 |
| 08 Dec 2022 | 4.8300 | 4.9400 | 4.7400 | 4.8400 | 4.8400 | 196,100 |
| 07 Dec 2022 | 4.8400 | 4.9400 | 4.7700 | 4.8400 | 4.8400 | 215,500 |
| 06 Dec 2022 | 4.7800 | 4.8700 | 4.6850 | 4.8500 | 4.8500 | 320,200 |
| 05 Dec 2022 | 4.9500 | 5.0500 | 4.7200 | 4.7800 | 4.7800 | 285,600 |
| 02 Dec 2022 | 4.8500 | 5.0300 | 4.8400 | 5.0000 | 5.0000 | 339,700 |
| 01 Dec 2022 | 4.9500 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | 275,100 |
| 30 Nov 2022 | 4.6100 | 4.9400 | 4.6100 | 4.9200 | 4.9200 | 923,700 |
| 29 Nov 2022 | 4.6500 | 4.8000 | 4.6500 | 4.6900 | 4.6900 | 191,400 |
| 28 Nov 2022 | 4.8000 | 4.9000 | 4.6500 | 4.6500 | 4.6500 | 267,500 |
| 25 Nov 2022 | 4.6700 | 4.8800 | 4.6600 | 4.8300 | 4.8300 | 127,100 |
| 23 Nov 2022 | 4.6500 | 4.8100 | 4.5600 | 4.7000 | 4.7000 | 1,774,000 |
| 22 Nov 2022 | 4.6200 | 4.7400 | 4.5400 | 4.6200 | 4.6200 | 290,400 |
| 21 Nov 2022 | 4.6500 | 4.7800 | 4.5600 | 4.7100 | 4.7100 | 269,500 |
| 18 Nov 2022 | 4.9600 | 4.9600 | 4.7100 | 4.7400 | 4.7400 | 548,600 |
| 17 Nov 2022 | 4.8300 | 4.9500 | 4.7500 | 4.8600 | 4.8600 | 218,700 |
| 16 Nov 2022 | 4.9800 | 5.0350 | 4.8700 | 4.9000 | 4.9000 | 254,800 |
| 15 Nov 2022 | 4.8200 | 5.0200 | 4.7500 | 5.0000 | 5.0000 | 321,700 |
| 14 Nov 2022 | 4.5000 | 4.8200 | 4.4700 | 4.7100 | 4.7100 | 476,600 |
| 11 Nov 2022 | 4.5700 | 4.8300 | 4.5000 | 4.5500 | 4.5500 | 581,800 |
| 10 Nov 2022 | 4.8100 | 4.8200 | 4.4800 | 4.6100 | 4.6100 | 598,600 |
| 09 Nov 2022 | 4.6600 | 4.6600 | 4.2900 | 4.5600 | 4.5600 | 760,000 |
| 08 Nov 2022 | 4.6300 | 4.7400 | 4.5800 | 4.7200 | 4.7200 | 297,600 |
| 07 Nov 2022 | 4.5500 | 4.7100 | 4.4300 | 4.7000 | 4.7000 | 280,200 |
| 04 Nov 2022 | 4.4700 | 4.5700 | 4.4300 | 4.5200 | 4.5200 | 476,100 |
| 03 Nov 2022 | 4.4400 | 4.6000 | 4.3900 | 4.4200 | 4.4200 | 424,800 |
| 02 Nov 2022 | 4.5400 | 4.6700 | 4.4600 | 4.5300 | 4.5300 | 623,100 |
| 01 Nov 2022 | 4.5500 | 4.6350 | 4.4850 | 4.5700 | 4.5700 | 350,700 |
| 31 Oct 2022 | 4.3200 | 4.5200 | 4.2500 | 4.5000 | 4.5000 | 309,600 |
| 28 Oct 2022 | 4.1500 | 4.3400 | 4.1050 | 4.3200 | 4.3200 | 221,900 |
| 27 Oct 2022 | 4.1800 | 4.2600 | 4.1300 | 4.1400 | 4.1400 | 221,200 |
| 26 Oct 2022 | 4.1600 | 4.2280 | 4.0900 | 4.1400 | 4.1400 | 161,300 |
| 25 Oct 2022 | 3.8900 | 4.2150 | 3.8500 | 4.1300 | 4.1300 | 442,700 |
| 24 Oct 2022 | 3.9200 | 3.9900 | 3.8450 | 3.8800 | 3.8800 | 249,400 |
| 21 Oct 2022 | 3.7700 | 3.9150 | 3.6600 | 3.9100 | 3.9100 | 270,700 |
| 20 Oct 2022 | 3.7100 | 3.9400 | 3.7000 | 3.8100 | 3.8100 | 367,100 |
| 19 Oct 2022 | 3.6100 | 3.7000 | 3.5000 | 3.6900 | 3.6900 | 450,600 |
| 18 Oct 2022 | 3.9250 | 3.9800 | 3.5750 | 3.6200 | 3.6200 | 361,300 |
| 17 Oct 2022 | 3.7300 | 3.8650 | 3.6600 | 3.8400 | 3.8400 | 338,900 |
| 14 Oct 2022 | 3.7300 | 3.7600 | 3.4550 | 3.5550 | 3.5550 | 404,900 |
| 13 Oct 2022 | 3.6000 | 3.7300 | 3.5100 | 3.6400 | 3.6400 | 416,000 |
| 12 Oct 2022 | 3.7200 | 3.7710 | 3.5950 | 3.6800 | 3.6800 | 245,300 |
| 11 Oct 2022 | 3.7800 | 3.8200 | 3.6500 | 3.7300 | 3.7300 | 315,700 |
| 10 Oct 2022 | 3.7800 | 3.8850 | 3.7100 | 3.7600 | 3.7600 | 198,000 |
| 07 Oct 2022 | 3.9600 | 3.9900 | 3.7400 | 3.7900 | 3.7900 | 253,800 |
| 06 Oct 2022 | 3.9700 | 4.1150 | 3.9700 | 4.0100 | 4.0100 | 259,900 |
| 05 Oct 2022 | 4.0200 | 4.1150 | 3.9900 | 4.0800 | 4.0800 | 260,000 |
| 04 Oct 2022 | 4.2700 | 4.4000 | 4.1250 | 4.1600 | 4.1600 | 431,800 |
| 03 Oct 2022 | 4.1100 | 4.2500 | 3.9000 | 4.1700 | 4.1700 | 242,500 |
| 30 Sept 2022 | 4.0300 | 4.2500 | 3.9700 | 4.0300 | 4.0300 | 377,900 |
| 29 Sept 2022 | 4.1200 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 349,800 |
| 28 Sept 2022 | 4.0500 | 4.2600 | 4.0100 | 4.2300 | 4.2300 | 295,500 |
| 27 Sept 2022 | 3.9800 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 263,300 |
| 26 Sept 2022 | 3.9500 | 4.1100 | 3.8450 | 3.8700 | 3.8700 | 319,000 |
| 23 Sept 2022 | 4.0100 | 4.1250 | 3.9400 | 4.0500 | 4.0500 | 468,600 |
| 22 Sept 2022 | 4.1700 | 4.1800 | 4.0400 | 4.0800 | 4.0800 | 326,400 |
| 21 Sept 2022 | 4.2800 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 321,200 |
| 20 Sept 2022 | 4.4200 | 4.4700 | 4.1700 | 4.2400 | 4.2400 | 517,500 |
| 19 Sept 2022 | 4.7200 | 4.8100 | 4.4600 | 4.4800 | 4.4800 | 596,700 |
| 16 Sept 2022 | 4.6300 | 4.8000 | 4.5400 | 4.7900 | 4.7900 | 1,833,700 |
| 15 Sept 2022 | 4.6400 | 4.9400 | 4.6000 | 4.7300 | 4.7300 | 402,100 |
| 14 Sept 2022 | 4.8400 | 4.8400 | 4.5800 | 4.7300 | 4.7300 | 517,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
