BLDE - Blade Air Mobility, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20233.69003.78003.68503.72003.7200603,900
06 Jun 20233.33003.65003.32003.64003.6400648,700
05 Jun 20233.20003.38503.20003.33003.3300431,400
02 Jun 20233.25003.27003.13003.22003.2200477,200
01 Jun 20233.20003.25003.12003.22003.2200222,900
31 May 20233.15003.25003.11503.23003.2300297,100
30 May 20233.07003.18003.07003.15003.1500329,000
26 May 20233.02003.07002.97003.05003.0500365,700
25 May 20233.12003.15002.97002.99002.9900461,300
24 May 20233.19003.22003.10103.14003.1400207,600
23 May 20233.20003.31003.19903.25003.2500375,900
22 May 20233.19003.21003.10003.20003.2000432,500
19 May 20233.18003.25003.15003.19003.1900289,600
18 May 20233.07003.16003.01003.14003.1400301,900
17 May 20233.00003.10002.94003.05003.05001,123,700
16 May 20233.06003.13502.95502.96002.9600270,400
15 May 20233.20003.20003.08003.10003.1000347,400
12 May 20233.12003.21003.05503.15003.1500329,300
11 May 20233.29003.32003.01003.09003.0900935,300
10 May 20232.85002.99002.83502.88002.8800329,700
09 May 20232.70002.84002.67002.81002.8100306,000
08 May 20232.64002.74002.62002.73002.7300269,300
05 May 20232.57002.67002.57002.64002.6400210,600
04 May 20232.64002.64002.51002.54002.5400300,700
03 May 20232.59502.70502.58502.63002.6300239,900
02 May 20232.64002.69002.59002.60002.6000231,700
01 May 20232.64002.67502.61002.67002.6700238,900
28 Apr 20232.62002.69002.59502.62002.6200303,700
27 Apr 20232.58002.64502.57502.62002.6200231,200
26 Apr 20232.63002.65502.55002.56002.5600253,500
25 Apr 20232.69002.71002.60002.61002.6100228,700
24 Apr 20232.76002.77502.71002.72002.7200177,600
21 Apr 20232.75002.75002.67502.75002.7500256,900
20 Apr 20232.79002.82002.73002.75002.7500276,600
19 Apr 20232.76002.84002.72002.83002.8300242,100
18 Apr 20232.85002.85002.77002.78002.7800268,800
17 Apr 20232.71002.82002.71002.81002.8100312,100
14 Apr 20232.79002.80002.66002.70002.7000437,200
13 Apr 20232.81002.83002.72002.74002.7400321,000
12 Apr 20232.99003.00002.75002.76002.7600448,100
11 Apr 20232.93003.04002.91502.98002.9800307,300
10 Apr 20232.93002.94002.79002.91002.9100901,300
06 Apr 20232.87003.01502.87002.92502.9250380,100
05 Apr 20233.16003.18002.82502.85002.8500850,100
04 Apr 20233.34003.34503.19003.20003.2000233,600
03 Apr 20233.31003.33003.23003.33003.3300280,500
31 Mar 20233.31003.39903.28003.38003.3800238,500
30 Mar 20233.31003.42003.27003.28003.2800201,600
29 Mar 20233.22003.29003.15303.28003.2800228,300
28 Mar 20233.20003.25003.15503.19003.1900159,600
27 Mar 20233.26003.26003.17003.21003.2100208,400
24 Mar 20233.12003.21003.08003.21003.2100250,100
23 Mar 20233.16003.33003.14003.15003.15002,752,600
22 Mar 20233.24003.27003.12003.13003.1300226,500
21 Mar 20233.13003.35003.10003.26003.2600389,600
20 Mar 20233.17003.17003.01103.06003.0600494,500
17 Mar 20233.44003.44003.11003.13003.1300974,900
16 Mar 20233.58003.58003.39003.44003.4400460,100
15 Mar 20233.50003.67003.47103.64003.6400405,900
14 Mar 20234.13004.27003.50003.52003.5200660,300
13 Mar 20233.87004.06003.75004.03004.0300486,800
10 Mar 20234.12004.14503.90003.91003.9100375,600
09 Mar 20234.29004.39004.09004.11004.1100343,800
08 Mar 20234.44004.44504.24504.30004.3000222,900
07 Mar 20234.46004.52504.37004.44004.4400172,200
06 Mar 20234.50004.57004.41004.46004.4600212,200
03 Mar 20234.57004.60904.45004.46004.4600231,400
02 Mar 20234.43004.59004.41004.55004.5500255,500
01 Mar 20234.65004.72004.47004.50004.5000215,400
28 Feb 20234.51004.72004.50004.65004.6500293,700
27 Feb 20234.53004.60004.50004.52504.5250229,800
24 Feb 20234.78004.78004.39004.51004.5100485,000
23 Feb 20234.77004.94004.69204.88004.8800455,300
22 Feb 20234.58004.86004.58004.72004.7200518,000
21 Feb 20234.80004.84004.57004.60004.6000485,400
17 Feb 20234.90805.01004.71004.89004.8900477,800
16 Feb 20234.96004.96004.75004.81004.8100596,200
15 Feb 20234.96005.09004.88004.94004.94001,475,700
14 Feb 20234.30005.04004.26404.88004.88003,228,100
13 Feb 20234.22004.35004.13304.32004.3200198,800
10 Feb 20234.50004.51004.21004.25004.2500249,100
09 Feb 20234.73004.83004.51004.51004.5100215,200
08 Feb 20234.68004.75004.59004.71004.7100188,700
07 Feb 20234.66004.75004.55004.71004.7100233,700
06 Feb 20234.72004.84004.63304.70004.7000171,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...