Blade Air Mobility, Inc. (BLDE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 548,100 |
| 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 |
| 13 Sept 2022 | 4.9200 | 4.9200 | 4.7700 | 4.8300 | 4.8300 | 479,900 |
| 12 Sept 2022 | 5.2200 | 5.2200 | 4.9600 | 4.9900 | 4.9900 | 477,600 |
| 09 Sept 2022 | 5.1800 | 5.2200 | 5.1100 | 5.1600 | 5.1600 | 244,500 |
| 08 Sept 2022 | 5.1400 | 5.1900 | 5.0900 | 5.1300 | 5.1300 | 234,300 |
| 07 Sept 2022 | 5.1100 | 5.2500 | 5.1000 | 5.2400 | 5.2400 | 205,900 |
| 06 Sept 2022 | 5.1100 | 5.1800 | 5.0300 | 5.1400 | 5.1400 | 224,600 |
| 02 Sept 2022 | 5.2300 | 5.2300 | 4.9600 | 5.0400 | 5.0400 | 174,700 |
| 01 Sept 2022 | 5.1300 | 5.1400 | 4.9700 | 5.1200 | 5.1200 | 272,300 |
| 31 Aug 2022 | 5.2800 | 5.3200 | 5.1100 | 5.1600 | 5.1600 | 183,800 |
| 30 Aug 2022 | 5.3400 | 5.5000 | 5.1800 | 5.2500 | 5.2500 | 191,000 |
| 29 Aug 2022 | 5.2300 | 5.3500 | 5.2000 | 5.2400 | 5.2400 | 154,600 |
| 26 Aug 2022 | 5.4400 | 5.4700 | 5.1750 | 5.2900 | 5.2900 | 249,800 |
| 25 Aug 2022 | 5.5400 | 5.5400 | 5.2810 | 5.4500 | 5.4500 | 232,200 |
| 24 Aug 2022 | 5.0500 | 5.3200 | 5.0500 | 5.3100 | 5.3100 | 272,900 |
| 23 Aug 2022 | 5.2000 | 5.2500 | 5.0100 | 5.0200 | 5.0200 | 312,700 |
| 22 Aug 2022 | 5.3000 | 5.3670 | 5.0680 | 5.1800 | 5.1800 | 336,100 |
| 19 Aug 2022 | 5.6500 | 5.6500 | 5.4200 | 5.4400 | 5.4400 | 322,900 |
| 18 Aug 2022 | 5.8800 | 5.9300 | 5.7500 | 5.7700 | 5.7700 | 264,300 |
| 17 Aug 2022 | 6.1100 | 6.1750 | 5.9300 | 5.9500 | 5.9500 | 228,100 |
| 16 Aug 2022 | 6.1600 | 6.3050 | 6.0900 | 6.2400 | 6.2400 | 285,300 |
| 15 Aug 2022 | 6.6500 | 6.7100 | 6.1500 | 6.2200 | 6.2200 | 454,900 |
| 12 Aug 2022 | 6.4200 | 6.6600 | 6.3100 | 6.6500 | 6.6500 | 486,600 |
| 11 Aug 2022 | 6.8600 | 6.8600 | 6.2700 | 6.3100 | 6.3100 | 719,900 |
| 10 Aug 2022 | 6.5100 | 6.8200 | 6.4360 | 6.7200 | 6.7200 | 468,900 |
| 09 Aug 2022 | 6.6500 | 6.7800 | 6.2300 | 6.3200 | 6.3200 | 556,300 |
| 08 Aug 2022 | 6.1300 | 6.3800 | 6.1300 | 6.2200 | 6.2200 | 262,500 |
| 05 Aug 2022 | 6.0400 | 6.2150 | 5.9800 | 6.1200 | 6.1200 | 271,300 |
| 04 Aug 2022 | 5.8500 | 6.1700 | 5.8100 | 6.1200 | 6.1200 | 353,400 |
| 03 Aug 2022 | 5.6700 | 5.8700 | 5.6700 | 5.8600 | 5.8600 | 249,700 |
| 02 Aug 2022 | 5.4300 | 5.7300 | 5.4300 | 5.6300 | 5.6300 | 248,400 |
| 01 Aug 2022 | 5.4700 | 5.5400 | 5.3200 | 5.5100 | 5.5100 | 229,400 |
| 29 Jul 2022 | 5.4600 | 5.6000 | 5.3600 | 5.5550 | 5.5550 | 232,300 |
| 28 Jul 2022 | 5.3400 | 5.5800 | 5.2900 | 5.5500 | 5.5500 | 217,700 |
| 27 Jul 2022 | 5.2400 | 5.3700 | 5.2000 | 5.3500 | 5.3500 | 209,900 |
| 26 Jul 2022 | 5.2200 | 5.3400 | 5.0800 | 5.2100 | 5.2100 | 206,400 |
| 25 Jul 2022 | 5.2000 | 5.3200 | 5.0900 | 5.2900 | 5.2900 | 231,600 |
| 22 Jul 2022 | 5.4100 | 5.4100 | 5.1200 | 5.1900 | 5.1900 | 240,200 |
| 21 Jul 2022 | 5.2400 | 5.4600 | 5.1430 | 5.3700 | 5.3700 | 238,800 |
| 20 Jul 2022 | 5.2200 | 5.3800 | 5.1100 | 5.3100 | 5.3100 | 416,100 |
| 19 Jul 2022 | 5.0500 | 5.2200 | 5.0500 | 5.1800 | 5.1800 | 318,600 |
| 18 Jul 2022 | 4.9200 | 5.1300 | 4.8900 | 4.9600 | 4.9600 | 285,900 |
| 15 Jul 2022 | 4.7800 | 4.8900 | 4.6500 | 4.8700 | 4.8700 | 210,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
