UK markets close in 8 hours 23 minutes

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.4800+0.0300 (+0.87%)
At close: 04:00PM EDT
3.5500 +0.07 (+2.01%)
After hours: 07:42PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20243.48003.51503.37003.48003.4800741,882
12 Jul 20243.50003.56003.41003.45003.45001,319,800
11 Jul 20243.52003.52003.40003.48003.4800826,100
10 Jul 20243.50003.50003.35003.44003.44001,902,200
09 Jul 20243.45003.48503.40003.45003.4500422,200
08 Jul 20243.45003.53003.42003.45003.4500410,600
05 Jul 20243.41003.52003.40003.44003.4400509,600
03 Jul 20243.44003.46503.40003.41003.4100189,000
02 Jul 20243.33003.47003.31003.42003.4200553,600
01 Jul 20243.48003.50003.29503.33003.3300356,000
28 Jun 20243.49003.52003.34003.48003.4800739,500
27 Jun 20243.30003.51503.26003.44003.4400375,700
26 Jun 20243.19003.32503.16003.25003.2500301,000
25 Jun 20243.14003.23003.13003.22003.2200208,200
24 Jun 20243.16003.25003.07303.16003.1600285,500
21 Jun 20243.20003.22503.10003.16003.1600596,200
20 Jun 20243.35003.41003.17003.21003.2100420,500
18 Jun 20243.15003.50003.10503.35003.3500821,900
17 Jun 20242.95003.17002.95003.13003.1300465,500
14 Jun 20242.99003.01002.90002.93002.9300320,400
13 Jun 20243.04003.11002.99003.02003.0200373,500
12 Jun 20243.11003.18002.98002.99002.9900440,200
11 Jun 20243.03003.12002.99003.02003.0200240,800
10 Jun 20242.93003.11502.93003.04003.0400314,800
07 Jun 20243.01003.07502.94002.94002.9400283,100
06 Jun 20243.01003.08502.99003.04003.0400265,600
05 Jun 20243.01003.08502.97003.02003.0200514,800
04 Jun 20242.98003.09002.96003.05003.0500329,600
03 Jun 20243.07003.12002.97002.98002.9800573,200
31 May 20243.04003.15003.00003.01003.0100355,900
30 May 20243.15003.18002.99003.01003.0100420,900
29 May 20243.07003.22002.97003.14003.1400565,700
28 May 20243.19003.22003.06003.12003.1200474,800
24 May 20243.15003.23003.11103.21003.2100369,300
23 May 20243.18003.27003.05503.12003.1200414,200
22 May 20243.14003.23503.12003.16003.1600269,500
21 May 20243.26003.28003.12003.18003.1800561,800
20 May 20243.59003.63503.27003.28003.2800659,200
17 May 20243.65003.70003.56503.62003.6200347,600
16 May 20243.76003.76003.59003.59003.5900307,300
15 May 20243.74003.77803.65003.74003.7400266,500
14 May 20243.45003.68003.45003.68003.6800572,100
13 May 20243.55003.56003.31503.37003.3700708,900
10 May 20243.61003.69003.41003.50003.5000737,100
09 May 20243.52003.59003.49003.59003.5900463,800
08 May 20243.56003.56003.40003.50003.5000545,100
07 May 20243.72003.72003.33003.58003.5800805,300
06 May 20243.60003.71903.58503.62003.6200480,900
03 May 20243.50003.56003.45003.56003.5600280,400
02 May 20243.31003.44003.26503.43003.4300363,200
01 May 20243.22003.44003.20503.29003.2900618,000
30 Apr 20243.28003.37003.14003.19003.1900435,600
29 Apr 20243.35003.41503.28003.33003.3300587,900
26 Apr 20243.23003.42003.19503.35003.3500462,900
25 Apr 20243.14003.21003.00003.19003.1900558,900
24 Apr 20243.25003.28703.06203.19003.1900585,200
23 Apr 20243.15003.33003.12003.19003.1900562,000
22 Apr 20243.38003.38503.08003.15003.15001,057,000
19 Apr 20243.58003.65003.32003.39003.3900848,100
18 Apr 20243.66003.72003.54003.62003.6200699,500
17 Apr 20243.65003.77003.60503.63003.6300471,100
16 Apr 20243.74003.80003.59003.59003.5900892,900
15 Apr 20243.90003.98503.76003.83003.83001,360,000
12 Apr 20243.81003.94003.77003.87003.8700792,000
11 Apr 20243.76003.93003.68503.85003.8500732,300
10 Apr 20243.66003.77903.62003.74003.74001,680,800
09 Apr 20243.86003.91003.59503.86003.86001,210,000
08 Apr 20243.74003.95503.67003.81003.81001,701,900
05 Apr 20243.30003.90003.24003.73003.73002,022,300
04 Apr 20243.36003.49503.19503.24003.2400822,000
03 Apr 20243.23003.39003.17003.35003.3500989,900
02 Apr 20243.12003.49002.99003.16003.16002,365,800
01 Apr 20242.85003.16002.73003.13003.13001,750,700
28 Mar 20242.87002.97002.84002.85002.8500438,000
27 Mar 20242.68002.86002.65002.86002.8600652,800
26 Mar 20242.64002.73002.63002.64002.6400425,000
25 Mar 20242.67002.79002.62002.62002.6200558,000
22 Mar 20242.86002.89502.68002.71002.7100687,700
21 Mar 20242.87003.01002.86002.89002.89001,087,700
20 Mar 20242.70003.03002.64002.85002.85002,454,400
19 Mar 20242.51002.55002.45002.45002.4500846,700
18 Mar 20242.66002.66002.50502.55002.55001,043,000
15 Mar 20242.61002.72002.58902.70002.70001,263,800
14 Mar 20242.66002.72002.54002.62002.62002,409,800
13 Mar 20242.86002.94002.65502.71002.71001,854,000
12 Mar 20243.43103.53002.55002.78002.78005,657,800
11 Mar 20243.94004.24503.94003.99003.99001,247,600
08 Mar 20243.87004.08003.86003.94003.9400782,400
07 Mar 20243.59003.87503.57003.84003.8400967,700
06 Mar 20243.45003.73503.44003.57003.5700953,900
05 Mar 20243.50003.58003.38003.40003.4000682,000
04 Mar 20243.36003.63003.36003.57003.5700833,800
01 Mar 20243.20003.37503.15003.35003.3500533,000
29 Feb 20243.26003.35003.16103.18003.1800550,100
28 Feb 20243.36003.36003.17503.18003.1800496,600
27 Feb 20243.39003.44003.30003.40003.4000699,200
26 Feb 20243.29003.54003.29003.37003.3700586,500
23 Feb 20243.20003.32503.15003.27003.2700570,000
22 Feb 20243.26003.29003.18003.23003.2300511,600
21 Feb 20243.35003.35003.20003.24003.2400401,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...