BLDE - Blade Air Mobility, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 3.6900 | 3.7800 | 3.6850 | 3.7200 | 3.7200 | 603,900 |
| 06 Jun 2023 | 3.3300 | 3.6500 | 3.3200 | 3.6400 | 3.6400 | 648,700 |
| 05 Jun 2023 | 3.2000 | 3.3850 | 3.2000 | 3.3300 | 3.3300 | 431,400 |
| 02 Jun 2023 | 3.2500 | 3.2700 | 3.1300 | 3.2200 | 3.2200 | 477,200 |
| 01 Jun 2023 | 3.2000 | 3.2500 | 3.1200 | 3.2200 | 3.2200 | 222,900 |
| 31 May 2023 | 3.1500 | 3.2500 | 3.1150 | 3.2300 | 3.2300 | 297,100 |
| 30 May 2023 | 3.0700 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 329,000 |
| 26 May 2023 | 3.0200 | 3.0700 | 2.9700 | 3.0500 | 3.0500 | 365,700 |
| 25 May 2023 | 3.1200 | 3.1500 | 2.9700 | 2.9900 | 2.9900 | 461,300 |
| 24 May 2023 | 3.1900 | 3.2200 | 3.1010 | 3.1400 | 3.1400 | 207,600 |
| 23 May 2023 | 3.2000 | 3.3100 | 3.1990 | 3.2500 | 3.2500 | 375,900 |
| 22 May 2023 | 3.1900 | 3.2100 | 3.1000 | 3.2000 | 3.2000 | 432,500 |
| 19 May 2023 | 3.1800 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 289,600 |
| 18 May 2023 | 3.0700 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 301,900 |
| 17 May 2023 | 3.0000 | 3.1000 | 2.9400 | 3.0500 | 3.0500 | 1,123,700 |
| 16 May 2023 | 3.0600 | 3.1350 | 2.9550 | 2.9600 | 2.9600 | 270,400 |
| 15 May 2023 | 3.2000 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 347,400 |
| 12 May 2023 | 3.1200 | 3.2100 | 3.0550 | 3.1500 | 3.1500 | 329,300 |
| 11 May 2023 | 3.2900 | 3.3200 | 3.0100 | 3.0900 | 3.0900 | 935,300 |
| 10 May 2023 | 2.8500 | 2.9900 | 2.8350 | 2.8800 | 2.8800 | 329,700 |
| 09 May 2023 | 2.7000 | 2.8400 | 2.6700 | 2.8100 | 2.8100 | 306,000 |
| 08 May 2023 | 2.6400 | 2.7400 | 2.6200 | 2.7300 | 2.7300 | 269,300 |
| 05 May 2023 | 2.5700 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 210,600 |
| 04 May 2023 | 2.6400 | 2.6400 | 2.5100 | 2.5400 | 2.5400 | 300,700 |
| 03 May 2023 | 2.5950 | 2.7050 | 2.5850 | 2.6300 | 2.6300 | 239,900 |
| 02 May 2023 | 2.6400 | 2.6900 | 2.5900 | 2.6000 | 2.6000 | 231,700 |
| 01 May 2023 | 2.6400 | 2.6750 | 2.6100 | 2.6700 | 2.6700 | 238,900 |
| 28 Apr 2023 | 2.6200 | 2.6900 | 2.5950 | 2.6200 | 2.6200 | 303,700 |
| 27 Apr 2023 | 2.5800 | 2.6450 | 2.5750 | 2.6200 | 2.6200 | 231,200 |
| 26 Apr 2023 | 2.6300 | 2.6550 | 2.5500 | 2.5600 | 2.5600 | 253,500 |
| 25 Apr 2023 | 2.6900 | 2.7100 | 2.6000 | 2.6100 | 2.6100 | 228,700 |
| 24 Apr 2023 | 2.7600 | 2.7750 | 2.7100 | 2.7200 | 2.7200 | 177,600 |
| 21 Apr 2023 | 2.7500 | 2.7500 | 2.6750 | 2.7500 | 2.7500 | 256,900 |
| 20 Apr 2023 | 2.7900 | 2.8200 | 2.7300 | 2.7500 | 2.7500 | 276,600 |
| 19 Apr 2023 | 2.7600 | 2.8400 | 2.7200 | 2.8300 | 2.8300 | 242,100 |
| 18 Apr 2023 | 2.8500 | 2.8500 | 2.7700 | 2.7800 | 2.7800 | 268,800 |
| 17 Apr 2023 | 2.7100 | 2.8200 | 2.7100 | 2.8100 | 2.8100 | 312,100 |
| 14 Apr 2023 | 2.7900 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 437,200 |
| 13 Apr 2023 | 2.8100 | 2.8300 | 2.7200 | 2.7400 | 2.7400 | 321,000 |
| 12 Apr 2023 | 2.9900 | 3.0000 | 2.7500 | 2.7600 | 2.7600 | 448,100 |
| 11 Apr 2023 | 2.9300 | 3.0400 | 2.9150 | 2.9800 | 2.9800 | 307,300 |
| 10 Apr 2023 | 2.9300 | 2.9400 | 2.7900 | 2.9100 | 2.9100 | 901,300 |
| 06 Apr 2023 | 2.8700 | 3.0150 | 2.8700 | 2.9250 | 2.9250 | 380,100 |
| 05 Apr 2023 | 3.1600 | 3.1800 | 2.8250 | 2.8500 | 2.8500 | 850,100 |
| 04 Apr 2023 | 3.3400 | 3.3450 | 3.1900 | 3.2000 | 3.2000 | 233,600 |
| 03 Apr 2023 | 3.3100 | 3.3300 | 3.2300 | 3.3300 | 3.3300 | 280,500 |
| 31 Mar 2023 | 3.3100 | 3.3990 | 3.2800 | 3.3800 | 3.3800 | 238,500 |
| 30 Mar 2023 | 3.3100 | 3.4200 | 3.2700 | 3.2800 | 3.2800 | 201,600 |
| 29 Mar 2023 | 3.2200 | 3.2900 | 3.1530 | 3.2800 | 3.2800 | 228,300 |
| 28 Mar 2023 | 3.2000 | 3.2500 | 3.1550 | 3.1900 | 3.1900 | 159,600 |
| 27 Mar 2023 | 3.2600 | 3.2600 | 3.1700 | 3.2100 | 3.2100 | 208,400 |
| 24 Mar 2023 | 3.1200 | 3.2100 | 3.0800 | 3.2100 | 3.2100 | 250,100 |
| 23 Mar 2023 | 3.1600 | 3.3300 | 3.1400 | 3.1500 | 3.1500 | 2,752,600 |
| 22 Mar 2023 | 3.2400 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 226,500 |
| 21 Mar 2023 | 3.1300 | 3.3500 | 3.1000 | 3.2600 | 3.2600 | 389,600 |
| 20 Mar 2023 | 3.1700 | 3.1700 | 3.0110 | 3.0600 | 3.0600 | 494,500 |
| 17 Mar 2023 | 3.4400 | 3.4400 | 3.1100 | 3.1300 | 3.1300 | 974,900 |
| 16 Mar 2023 | 3.5800 | 3.5800 | 3.3900 | 3.4400 | 3.4400 | 460,100 |
| 15 Mar 2023 | 3.5000 | 3.6700 | 3.4710 | 3.6400 | 3.6400 | 405,900 |
| 14 Mar 2023 | 4.1300 | 4.2700 | 3.5000 | 3.5200 | 3.5200 | 660,300 |
| 13 Mar 2023 | 3.8700 | 4.0600 | 3.7500 | 4.0300 | 4.0300 | 486,800 |
| 10 Mar 2023 | 4.1200 | 4.1450 | 3.9000 | 3.9100 | 3.9100 | 375,600 |
| 09 Mar 2023 | 4.2900 | 4.3900 | 4.0900 | 4.1100 | 4.1100 | 343,800 |
| 08 Mar 2023 | 4.4400 | 4.4450 | 4.2450 | 4.3000 | 4.3000 | 222,900 |
| 07 Mar 2023 | 4.4600 | 4.5250 | 4.3700 | 4.4400 | 4.4400 | 172,200 |
| 06 Mar 2023 | 4.5000 | 4.5700 | 4.4100 | 4.4600 | 4.4600 | 212,200 |
| 03 Mar 2023 | 4.5700 | 4.6090 | 4.4500 | 4.4600 | 4.4600 | 231,400 |
| 02 Mar 2023 | 4.4300 | 4.5900 | 4.4100 | 4.5500 | 4.5500 | 255,500 |
| 01 Mar 2023 | 4.6500 | 4.7200 | 4.4700 | 4.5000 | 4.5000 | 215,400 |
| 28 Feb 2023 | 4.5100 | 4.7200 | 4.5000 | 4.6500 | 4.6500 | 293,700 |
| 27 Feb 2023 | 4.5300 | 4.6000 | 4.5000 | 4.5250 | 4.5250 | 229,800 |
| 24 Feb 2023 | 4.7800 | 4.7800 | 4.3900 | 4.5100 | 4.5100 | 485,000 |
| 23 Feb 2023 | 4.7700 | 4.9400 | 4.6920 | 4.8800 | 4.8800 | 455,300 |
| 22 Feb 2023 | 4.5800 | 4.8600 | 4.5800 | 4.7200 | 4.7200 | 518,000 |
| 21 Feb 2023 | 4.8000 | 4.8400 | 4.5700 | 4.6000 | 4.6000 | 485,400 |
| 17 Feb 2023 | 4.9080 | 5.0100 | 4.7100 | 4.8900 | 4.8900 | 477,800 |
| 16 Feb 2023 | 4.9600 | 4.9600 | 4.7500 | 4.8100 | 4.8100 | 596,200 |
| 15 Feb 2023 | 4.9600 | 5.0900 | 4.8800 | 4.9400 | 4.9400 | 1,475,700 |
| 14 Feb 2023 | 4.3000 | 5.0400 | 4.2640 | 4.8800 | 4.8800 | 3,228,100 |
| 13 Feb 2023 | 4.2200 | 4.3500 | 4.1330 | 4.3200 | 4.3200 | 198,800 |
| 10 Feb 2023 | 4.5000 | 4.5100 | 4.2100 | 4.2500 | 4.2500 | 249,100 |
| 09 Feb 2023 | 4.7300 | 4.8300 | 4.5100 | 4.5100 | 4.5100 | 215,200 |
| 08 Feb 2023 | 4.6800 | 4.7500 | 4.5900 | 4.7100 | 4.7100 | 188,700 |
| 07 Feb 2023 | 4.6600 | 4.7500 | 4.5500 | 4.7100 | 4.7100 | 233,700 |
| 06 Feb 2023 | 4.7200 | 4.8400 | 4.6330 | 4.7000 | 4.7000 | 171,400 |
| 03 Feb 2023 | 4.7200 | 5.0950 | 4.6600 | 4.7500 | 4.7500 | 351,600 |
| 02 Feb 2023 | 4.6500 | 4.8000 | 4.6300 | 4.7900 | 4.7900 | 390,000 |
| 01 Feb 2023 | 4.4700 | 4.6300 | 4.4200 | 4.5600 | 4.5600 | 258,400 |
| 31 Jan 2023 | 4.4000 | 4.4930 | 4.3750 | 4.4600 | 4.4600 | 159,800 |
| 30 Jan 2023 | 4.4800 | 4.5200 | 4.3700 | 4.3800 | 4.3800 | 197,900 |
| 27 Jan 2023 | 4.3400 | 4.6200 | 4.3190 | 4.5100 | 4.5100 | 284,100 |
| 26 Jan 2023 | 4.3800 | 4.4050 | 4.2000 | 4.3900 | 4.3900 | 195,100 |
| 25 Jan 2023 | 4.2300 | 4.3700 | 4.1420 | 4.3400 | 4.3400 | 141,700 |
| 24 Jan 2023 | 4.3400 | 4.4300 | 4.2350 | 4.2800 | 4.2800 | 248,900 |
| 23 Jan 2023 | 4.4300 | 4.5000 | 4.3250 | 4.4050 | 4.4050 | 251,400 |
| 20 Jan 2023 | 4.4500 | 4.5350 | 4.3000 | 4.4200 | 4.4200 | 439,100 |
| 19 Jan 2023 | 4.1500 | 4.4900 | 4.0900 | 4.3900 | 4.3900 | 599,700 |
| 18 Jan 2023 | 4.0100 | 4.2500 | 3.9500 | 4.1900 | 4.1900 | 590,500 |
| 17 Jan 2023 | 3.7400 | 3.8200 | 3.6700 | 3.8000 | 3.8000 | 282,800 |
| 13 Jan 2023 | 3.4800 | 3.7200 | 3.4600 | 3.7000 | 3.7000 | 383,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.