Blade Air Mobility, Inc. (BLDE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 7.14 | 7.40 | 7.09 | 7.24 | 7.24 | 429,900 |
| 26 May 2022 | 7.17 | 7.28 | 6.91 | 7.02 | 7.02 | 1,012,900 |
| 25 May 2022 | 7.06 | 7.21 | 6.75 | 7.10 | 7.10 | 590,400 |
| 24 May 2022 | 7.30 | 7.46 | 7.05 | 7.10 | 7.10 | 412,800 |
| 23 May 2022 | 7.42 | 7.53 | 7.07 | 7.50 | 7.50 | 602,000 |
| 20 May 2022 | 7.60 | 7.85 | 7.27 | 7.38 | 7.38 | 967,700 |
| 19 May 2022 | 7.03 | 7.74 | 7.03 | 7.49 | 7.49 | 552,000 |
| 18 May 2022 | 6.83 | 7.33 | 6.83 | 7.03 | 7.03 | 481,000 |
| 17 May 2022 | 6.73 | 7.14 | 6.73 | 7.02 | 7.02 | 486,300 |
| 16 May 2022 | 6.64 | 6.92 | 6.50 | 6.63 | 6.63 | 532,400 |
| 13 May 2022 | 6.12 | 6.81 | 6.06 | 6.65 | 6.65 | 726,700 |
| 12 May 2022 | 5.42 | 5.99 | 5.32 | 5.87 | 5.87 | 1,097,100 |
| 11 May 2022 | 6.05 | 6.44 | 5.55 | 5.60 | 5.60 | 1,298,300 |
| 10 May 2022 | 6.72 | 6.91 | 6.08 | 6.15 | 6.15 | 1,136,000 |
| 09 May 2022 | 7.41 | 7.49 | 6.56 | 6.59 | 6.59 | 833,700 |
| 06 May 2022 | 8.05 | 8.05 | 7.56 | 7.66 | 7.66 | 580,100 |
| 05 May 2022 | 8.59 | 8.62 | 8.07 | 8.15 | 8.15 | 424,400 |
| 04 May 2022 | 8.41 | 8.75 | 8.01 | 8.73 | 8.73 | 373,700 |
| 03 May 2022 | 8.48 | 8.63 | 8.40 | 8.46 | 8.46 | 225,600 |
| 02 May 2022 | 8.49 | 8.58 | 8.18 | 8.53 | 8.53 | 478,300 |
| 29 Apr 2022 | 8.83 | 9.23 | 8.58 | 8.61 | 8.61 | 413,500 |
| 28 Apr 2022 | 8.77 | 8.99 | 8.44 | 8.98 | 8.98 | 455,200 |
| 27 Apr 2022 | 8.60 | 8.78 | 8.51 | 8.67 | 8.67 | 332,500 |
| 26 Apr 2022 | 9.00 | 9.01 | 8.63 | 8.66 | 8.66 | 411,600 |
| 25 Apr 2022 | 8.53 | 9.28 | 8.50 | 9.10 | 9.10 | 801,300 |
| 22 Apr 2022 | 9.10 | 9.25 | 8.67 | 8.74 | 8.74 | 446,000 |
| 21 Apr 2022 | 9.56 | 9.90 | 9.07 | 9.10 | 9.10 | 583,000 |
| 20 Apr 2022 | 9.62 | 9.62 | 9.15 | 9.47 | 9.47 | 461,800 |
| 19 Apr 2022 | 9.51 | 9.79 | 9.32 | 9.56 | 9.56 | 1,270,200 |
| 18 Apr 2022 | 9.40 | 9.58 | 9.16 | 9.46 | 9.46 | 575,300 |
| 14 Apr 2022 | 9.02 | 9.42 | 9.02 | 9.40 | 9.40 | 947,200 |
| 13 Apr 2022 | 8.65 | 9.05 | 8.59 | 8.94 | 8.94 | 1,023,400 |
| 12 Apr 2022 | 8.35 | 8.55 | 8.25 | 8.49 | 8.49 | 591,300 |
| 11 Apr 2022 | 7.94 | 8.31 | 7.82 | 8.16 | 8.16 | 395,500 |
| 08 Apr 2022 | 7.96 | 8.18 | 7.71 | 8.02 | 8.02 | 370,800 |
| 07 Apr 2022 | 8.25 | 8.29 | 7.67 | 8.03 | 8.03 | 544,000 |
| 06 Apr 2022 | 8.44 | 8.46 | 8.13 | 8.27 | 8.27 | 579,500 |
| 05 Apr 2022 | 8.80 | 8.85 | 8.48 | 8.68 | 8.68 | 654,100 |
| 04 Apr 2022 | 8.61 | 8.89 | 8.45 | 8.80 | 8.80 | 439,300 |
| 01 Apr 2022 | 8.50 | 8.61 | 8.38 | 8.60 | 8.60 | 360,100 |
| 31 Mar 2022 | 8.56 | 8.65 | 8.32 | 8.49 | 8.49 | 370,700 |
| 30 Mar 2022 | 8.38 | 8.86 | 8.35 | 8.56 | 8.56 | 486,700 |
| 29 Mar 2022 | 8.17 | 8.50 | 8.05 | 8.46 | 8.46 | 414,900 |
| 28 Mar 2022 | 7.97 | 8.17 | 7.80 | 8.11 | 8.11 | 242,100 |
| 25 Mar 2022 | 8.10 | 8.16 | 7.89 | 7.98 | 7.98 | 274,500 |
| 24 Mar 2022 | 7.78 | 8.15 | 7.61 | 8.07 | 8.07 | 510,700 |
| 23 Mar 2022 | 7.76 | 7.98 | 7.67 | 7.75 | 7.75 | 294,100 |
| 22 Mar 2022 | 7.60 | 8.04 | 7.55 | 7.84 | 7.84 | 508,500 |
| 21 Mar 2022 | 7.67 | 7.81 | 7.40 | 7.53 | 7.53 | 439,500 |
| 18 Mar 2022 | 7.15 | 7.76 | 7.12 | 7.75 | 7.75 | 1,619,900 |
| 17 Mar 2022 | 6.88 | 7.30 | 6.88 | 7.22 | 7.22 | 410,200 |
| 16 Mar 2022 | 6.64 | 7.00 | 6.60 | 7.00 | 7.00 | 394,800 |
| 15 Mar 2022 | 6.44 | 6.65 | 6.30 | 6.51 | 6.51 | 344,800 |
| 14 Mar 2022 | 6.94 | 6.94 | 6.38 | 6.40 | 6.40 | 663,000 |
| 11 Mar 2022 | 7.20 | 7.21 | 6.95 | 6.96 | 6.96 | 287,000 |
| 10 Mar 2022 | 6.99 | 7.16 | 6.97 | 7.10 | 7.10 | 255,600 |
| 09 Mar 2022 | 7.19 | 7.38 | 7.13 | 7.17 | 7.17 | 316,100 |
| 08 Mar 2022 | 6.76 | 7.26 | 6.54 | 7.00 | 7.00 | 523,300 |
| 07 Mar 2022 | 6.72 | 7.03 | 6.67 | 6.72 | 6.72 | 403,700 |
| 04 Mar 2022 | 6.74 | 6.98 | 6.66 | 6.73 | 6.73 | 380,400 |
| 03 Mar 2022 | 7.17 | 7.20 | 6.77 | 6.88 | 6.88 | 463,200 |
| 02 Mar 2022 | 7.28 | 7.34 | 7.07 | 7.08 | 7.08 | 488,700 |
| 01 Mar 2022 | 7.45 | 7.65 | 7.17 | 7.24 | 7.24 | 542,300 |
| 28 Feb 2022 | 7.33 | 7.52 | 7.13 | 7.50 | 7.50 | 687,200 |
| 25 Feb 2022 | 7.49 | 7.63 | 7.27 | 7.37 | 7.37 | 602,500 |
| 24 Feb 2022 | 6.51 | 7.53 | 6.45 | 7.45 | 7.45 | 1,109,500 |
| 23 Feb 2022 | 7.30 | 7.34 | 6.96 | 7.02 | 7.02 | 768,400 |
| 22 Feb 2022 | 6.88 | 7.30 | 6.82 | 7.24 | 7.24 | 1,012,000 |
| 18 Feb 2022 | 7.08 | 7.32 | 6.93 | 7.05 | 7.05 | 531,800 |
| 17 Feb 2022 | 7.25 | 7.41 | 7.07 | 7.16 | 7.16 | 441,100 |
| 16 Feb 2022 | 7.37 | 7.57 | 7.24 | 7.39 | 7.39 | 442,400 |
| 15 Feb 2022 | 6.94 | 7.50 | 6.84 | 7.47 | 7.47 | 793,800 |
| 14 Feb 2022 | 6.80 | 6.95 | 6.57 | 6.69 | 6.69 | 738,000 |
| 11 Feb 2022 | 7.03 | 7.38 | 6.79 | 6.87 | 6.87 | 1,373,600 |
| 10 Feb 2022 | 7.00 | 7.00 | 6.61 | 6.61 | 6.61 | 1,057,200 |
| 09 Feb 2022 | 6.86 | 7.27 | 6.77 | 7.10 | 7.10 | 1,460,700 |
| 08 Feb 2022 | 6.37 | 6.75 | 6.33 | 6.69 | 6.69 | 733,600 |
| 07 Feb 2022 | 6.06 | 6.46 | 6.02 | 6.37 | 6.37 | 750,900 |
| 04 Feb 2022 | 5.60 | 6.08 | 5.54 | 6.02 | 6.02 | 624,400 |
| 03 Feb 2022 | 5.74 | 5.88 | 5.61 | 5.64 | 5.64 | 433,600 |
| 02 Feb 2022 | 6.40 | 6.45 | 5.80 | 5.83 | 5.83 | 704,800 |
| 01 Feb 2022 | 6.19 | 6.43 | 5.98 | 6.36 | 6.36 | 685,300 |
| 31 Jan 2022 | 5.76 | 6.14 | 5.68 | 6.11 | 6.11 | 815,600 |
| 28 Jan 2022 | 5.54 | 5.72 | 5.34 | 5.67 | 5.67 | 709,700 |
| 27 Jan 2022 | 5.96 | 6.15 | 5.55 | 5.61 | 5.61 | 976,600 |
| 26 Jan 2022 | 6.36 | 6.39 | 5.85 | 5.89 | 5.89 | 983,800 |
| 25 Jan 2022 | 5.71 | 6.36 | 5.69 | 6.24 | 6.24 | 916,500 |
| 24 Jan 2022 | 5.82 | 5.98 | 5.40 | 5.84 | 5.84 | 2,617,000 |
| 21 Jan 2022 | 6.31 | 6.34 | 6.03 | 6.16 | 6.16 | 1,809,100 |
| 20 Jan 2022 | 6.21 | 6.72 | 6.18 | 6.41 | 6.41 | 876,200 |
| 19 Jan 2022 | 6.25 | 6.42 | 6.13 | 6.17 | 6.17 | 964,800 |
| 18 Jan 2022 | 6.61 | 6.71 | 6.17 | 6.21 | 6.21 | 1,363,300 |
| 14 Jan 2022 | 6.73 | 6.82 | 6.47 | 6.69 | 6.69 | 728,400 |
| 13 Jan 2022 | 7.12 | 7.27 | 6.71 | 6.73 | 6.73 | 1,174,400 |
| 12 Jan 2022 | 7.30 | 7.40 | 7.01 | 7.15 | 7.15 | 876,700 |
| 11 Jan 2022 | 7.11 | 7.43 | 7.07 | 7.23 | 7.23 | 769,000 |
| 10 Jan 2022 | 7.37 | 7.40 | 6.98 | 7.12 | 7.12 | 1,092,700 |
| 07 Jan 2022 | 7.56 | 7.88 | 7.45 | 7.50 | 7.50 | 961,500 |
| 06 Jan 2022 | 7.80 | 7.80 | 7.15 | 7.59 | 7.59 | 1,647,700 |
| 05 Jan 2022 | 8.26 | 8.36 | 7.69 | 7.72 | 7.72 | 1,137,000 |
| *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.
