UK markets close in 7 hours 41 minutes

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.7800-0.2200 (-4.40%)
At close: 04:00PM EST
4.8900 +0.11 (+2.30%)
After hours: 07:55PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20224.96004.96004.71004.74004.7400548,100
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
13 Sept 20224.92004.92004.77004.83004.8300479,900
12 Sept 20225.22005.22004.96004.99004.9900477,600
09 Sept 20225.18005.22005.11005.16005.1600244,500
08 Sept 20225.14005.19005.09005.13005.1300234,300
07 Sept 20225.11005.25005.10005.24005.2400205,900
06 Sept 20225.11005.18005.03005.14005.1400224,600
02 Sept 20225.23005.23004.96005.04005.0400174,700
01 Sept 20225.13005.14004.97005.12005.1200272,300
31 Aug 20225.28005.32005.11005.16005.1600183,800
30 Aug 20225.34005.50005.18005.25005.2500191,000
29 Aug 20225.23005.35005.20005.24005.2400154,600
26 Aug 20225.44005.47005.17505.29005.2900249,800
25 Aug 20225.54005.54005.28105.45005.4500232,200
24 Aug 20225.05005.32005.05005.31005.3100272,900
23 Aug 20225.20005.25005.01005.02005.0200312,700
22 Aug 20225.30005.36705.06805.18005.1800336,100
19 Aug 20225.65005.65005.42005.44005.4400322,900
18 Aug 20225.88005.93005.75005.77005.7700264,300
17 Aug 20226.11006.17505.93005.95005.9500228,100
16 Aug 20226.16006.30506.09006.24006.2400285,300
15 Aug 20226.65006.71006.15006.22006.2200454,900
12 Aug 20226.42006.66006.31006.65006.6500486,600
11 Aug 20226.86006.86006.27006.31006.3100719,900
10 Aug 20226.51006.82006.43606.72006.7200468,900
09 Aug 20226.65006.78006.23006.32006.3200556,300
08 Aug 20226.13006.38006.13006.22006.2200262,500
05 Aug 20226.04006.21505.98006.12006.1200271,300
04 Aug 20225.85006.17005.81006.12006.1200353,400
03 Aug 20225.67005.87005.67005.86005.8600249,700
02 Aug 20225.43005.73005.43005.63005.6300248,400
01 Aug 20225.47005.54005.32005.51005.5100229,400
29 Jul 20225.46005.60005.36005.55505.5550232,300
28 Jul 20225.34005.58005.29005.55005.5500217,700
27 Jul 20225.24005.37005.20005.35005.3500209,900
26 Jul 20225.22005.34005.08005.21005.2100206,400
25 Jul 20225.20005.32005.09005.29005.2900231,600
22 Jul 20225.41005.41005.12005.19005.1900240,200
21 Jul 20225.24005.46005.14305.37005.3700238,800
20 Jul 20225.22005.38005.11005.31005.3100416,100
19 Jul 20225.05005.22005.05005.18005.1800318,600
18 Jul 20224.92005.13004.89004.96004.9600285,900
15 Jul 20224.78004.89004.65004.87004.8700210,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...