UK Markets close in 2 hrs

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.7200-0.0300 (-0.63%)
As of 09:30AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20234.72004.72004.72004.72004.7200366
03 Feb 20234.72005.09504.66004.75004.7500351,600
02 Feb 20234.65004.80004.63004.79004.7900390,000
01 Feb 20234.47004.63004.42004.56004.5600258,400
31 Jan 20234.40004.49304.37504.46004.4600159,800
30 Jan 20234.48004.52004.37004.38004.3800197,900
27 Jan 20234.34004.62004.31904.51004.5100284,100
26 Jan 20234.38004.40504.20004.39004.3900195,100
25 Jan 20234.23004.37004.14204.34004.3400141,700
24 Jan 20234.34004.43004.23504.28004.2800248,900
23 Jan 20234.43004.50004.32504.40504.4050251,400
20 Jan 20234.45004.53504.30004.42004.4200439,100
19 Jan 20234.15004.49004.09004.39004.3900599,700
18 Jan 20234.01004.25003.95004.19004.1900590,500
17 Jan 20233.74003.82003.67003.80003.8000282,800
13 Jan 20233.48003.72003.46003.70003.7000383,100
12 Jan 20233.63003.68003.47003.55503.5550409,900
11 Jan 20233.84003.88003.58003.62003.6200554,300
10 Jan 20233.56003.84003.51003.83003.8300386,300
09 Jan 20233.43003.59003.41003.56003.5600470,900
06 Jan 20233.37003.47003.18003.43003.4300373,600
05 Jan 20233.49003.49003.27503.29003.2900231,600
04 Jan 20233.43003.54003.35003.50003.5000312,600
03 Jan 20233.64003.72003.33003.38003.3800338,900
30 Dec 20223.64003.71003.56003.58003.5800549,500
29 Dec 20223.39003.74003.37203.69003.69001,861,600
28 Dec 20223.19003.53003.18503.37003.37001,894,300
27 Dec 20223.49003.49003.02003.18003.18001,185,000
23 Dec 20223.59003.59003.49003.50003.5000309,800
22 Dec 20223.69003.74003.48203.57003.5700364,900
21 Dec 20223.76003.88003.72003.75003.7500402,700
20 Dec 20223.88003.97003.72003.75003.7500313,000
19 Dec 20224.09004.13003.85003.89003.8900386,600
16 Dec 20224.02004.13003.93004.09004.0900664,700
15 Dec 20224.30004.31504.03004.07004.0700309,700
14 Dec 20224.58004.62404.34004.37004.3700300,800
13 Dec 20224.78004.89504.51504.60004.6000244,800
12 Dec 20224.89004.89004.60004.61004.6100236,700
09 Dec 20224.81005.04004.75004.88004.8800264,200
08 Dec 20224.83004.94004.74004.84004.8400196,100
07 Dec 20224.84004.94004.77004.84004.8400215,500
06 Dec 20224.78004.87004.68504.85004.8500320,200
05 Dec 20224.95005.05004.72004.78004.7800285,600
02 Dec 20224.85005.03004.84005.00005.0000339,700
01 Dec 20224.95004.95004.80004.93004.9300275,100
30 Nov 20224.61004.94004.61004.92004.9200923,700
29 Nov 20224.65004.80004.65004.69004.6900191,400
28 Nov 20224.80004.90004.65004.65004.6500267,500
25 Nov 20224.67004.88004.66004.83004.8300127,100
23 Nov 20224.65004.81004.56004.70004.70001,774,000
22 Nov 20224.62004.74004.54004.62004.6200290,400
21 Nov 20224.65004.78004.56004.71004.7100269,500
18 Nov 20224.96004.96004.71004.74004.7400548,600
17 Nov 20224.83004.95004.75004.86004.8600218,700
16 Nov 20224.98005.03504.87004.90004.9000254,800
15 Nov 20224.82005.02004.75005.00005.0000321,700
14 Nov 20224.50004.82004.47004.71004.7100476,600
11 Nov 20224.57004.83004.50004.55004.5500581,800
10 Nov 20224.81004.82004.48004.61004.6100598,600
09 Nov 20224.66004.66004.29004.56004.5600760,000
08 Nov 20224.63004.74004.58004.72004.7200297,600
07 Nov 20224.55004.71004.43004.70004.7000280,200
04 Nov 20224.47004.57004.43004.52004.5200476,100
03 Nov 20224.44004.60004.39004.42004.4200424,800
02 Nov 20224.54004.67004.46004.53004.5300623,100
01 Nov 20224.55004.63504.48504.57004.5700350,700
31 Oct 20224.32004.52004.25004.50004.5000309,600
28 Oct 20224.15004.34004.10504.32004.3200221,900
27 Oct 20224.18004.26004.13004.14004.1400221,200
26 Oct 20224.16004.22804.09004.14004.1400161,300
25 Oct 20223.89004.21503.85004.13004.1300442,700
24 Oct 20223.92003.99003.84503.88003.8800249,400
21 Oct 20223.77003.91503.66003.91003.9100270,700
20 Oct 20223.71003.94003.70003.81003.8100367,100
19 Oct 20223.61003.70003.50003.69003.6900450,600
18 Oct 20223.92503.98003.57503.62003.6200361,300
17 Oct 20223.73003.86503.66003.84003.8400338,900
14 Oct 20223.73003.76003.45503.55503.5550404,900
13 Oct 20223.60003.73003.51003.64003.6400416,000
12 Oct 20223.72003.77103.59503.68003.6800245,300
11 Oct 20223.78003.82003.65003.73003.7300315,700
10 Oct 20223.78003.88503.71003.76003.7600198,000
07 Oct 20223.96003.99003.74003.79003.7900253,800
06 Oct 20223.97004.11503.97004.01004.0100259,900
05 Oct 20224.02004.11503.99004.08004.0800260,000
04 Oct 20224.27004.40004.12504.16004.1600431,800
03 Oct 20224.11004.25003.90004.17004.1700242,500
30 Sept 20224.03004.25003.97004.03004.0300377,900
29 Sept 20224.12004.20004.00004.05004.0500349,800
28 Sept 20224.05004.26004.01004.23004.2300295,500
27 Sept 20223.98004.11003.90004.02004.0200263,300
26 Sept 20223.95004.11003.84503.87003.8700319,000
23 Sept 20224.01004.12503.94004.05004.0500468,600
22 Sept 20224.17004.18004.04004.08004.0800326,400
21 Sept 20224.28004.40004.18004.20004.2000321,200
20 Sept 20224.42004.47004.17004.24004.2400517,500
19 Sept 20224.72004.81004.46004.48004.4800596,700
16 Sept 20224.63004.80004.54004.79004.79001,833,700
15 Sept 20224.64004.94004.60004.73004.7300402,100
14 Sept 20224.84004.84004.58004.73004.7300517,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...