UK Markets closed

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.24+0.22 (+3.13%)
At close: 04:00PM EDT
7.30 +0.06 (+0.83%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20227.147.407.097.247.24429,900
26 May 20227.177.286.917.027.021,012,900
25 May 20227.067.216.757.107.10590,400
24 May 20227.307.467.057.107.10412,800
23 May 20227.427.537.077.507.50602,000
20 May 20227.607.857.277.387.38967,700
19 May 20227.037.747.037.497.49552,000
18 May 20226.837.336.837.037.03481,000
17 May 20226.737.146.737.027.02486,300
16 May 20226.646.926.506.636.63532,400
13 May 20226.126.816.066.656.65726,700
12 May 20225.425.995.325.875.871,097,100
11 May 20226.056.445.555.605.601,298,300
10 May 20226.726.916.086.156.151,136,000
09 May 20227.417.496.566.596.59833,700
06 May 20228.058.057.567.667.66580,100
05 May 20228.598.628.078.158.15424,400
04 May 20228.418.758.018.738.73373,700
03 May 20228.488.638.408.468.46225,600
02 May 20228.498.588.188.538.53478,300
29 Apr 20228.839.238.588.618.61413,500
28 Apr 20228.778.998.448.988.98455,200
27 Apr 20228.608.788.518.678.67332,500
26 Apr 20229.009.018.638.668.66411,600
25 Apr 20228.539.288.509.109.10801,300
22 Apr 20229.109.258.678.748.74446,000
21 Apr 20229.569.909.079.109.10583,000
20 Apr 20229.629.629.159.479.47461,800
19 Apr 20229.519.799.329.569.561,270,200
18 Apr 20229.409.589.169.469.46575,300
14 Apr 20229.029.429.029.409.40947,200
13 Apr 20228.659.058.598.948.941,023,400
12 Apr 20228.358.558.258.498.49591,300
11 Apr 20227.948.317.828.168.16395,500
08 Apr 20227.968.187.718.028.02370,800
07 Apr 20228.258.297.678.038.03544,000
06 Apr 20228.448.468.138.278.27579,500
05 Apr 20228.808.858.488.688.68654,100
04 Apr 20228.618.898.458.808.80439,300
01 Apr 20228.508.618.388.608.60360,100
31 Mar 20228.568.658.328.498.49370,700
30 Mar 20228.388.868.358.568.56486,700
29 Mar 20228.178.508.058.468.46414,900
28 Mar 20227.978.177.808.118.11242,100
25 Mar 20228.108.167.897.987.98274,500
24 Mar 20227.788.157.618.078.07510,700
23 Mar 20227.767.987.677.757.75294,100
22 Mar 20227.608.047.557.847.84508,500
21 Mar 20227.677.817.407.537.53439,500
18 Mar 20227.157.767.127.757.751,619,900
17 Mar 20226.887.306.887.227.22410,200
16 Mar 20226.647.006.607.007.00394,800
15 Mar 20226.446.656.306.516.51344,800
14 Mar 20226.946.946.386.406.40663,000
11 Mar 20227.207.216.956.966.96287,000
10 Mar 20226.997.166.977.107.10255,600
09 Mar 20227.197.387.137.177.17316,100
08 Mar 20226.767.266.547.007.00523,300
07 Mar 20226.727.036.676.726.72403,700
04 Mar 20226.746.986.666.736.73380,400
03 Mar 20227.177.206.776.886.88463,200
02 Mar 20227.287.347.077.087.08488,700
01 Mar 20227.457.657.177.247.24542,300
28 Feb 20227.337.527.137.507.50687,200
25 Feb 20227.497.637.277.377.37602,500
24 Feb 20226.517.536.457.457.451,109,500
23 Feb 20227.307.346.967.027.02768,400
22 Feb 20226.887.306.827.247.241,012,000
18 Feb 20227.087.326.937.057.05531,800
17 Feb 20227.257.417.077.167.16441,100
16 Feb 20227.377.577.247.397.39442,400
15 Feb 20226.947.506.847.477.47793,800
14 Feb 20226.806.956.576.696.69738,000
11 Feb 20227.037.386.796.876.871,373,600
10 Feb 20227.007.006.616.616.611,057,200
09 Feb 20226.867.276.777.107.101,460,700
08 Feb 20226.376.756.336.696.69733,600
07 Feb 20226.066.466.026.376.37750,900
04 Feb 20225.606.085.546.026.02624,400
03 Feb 20225.745.885.615.645.64433,600
02 Feb 20226.406.455.805.835.83704,800
01 Feb 20226.196.435.986.366.36685,300
31 Jan 20225.766.145.686.116.11815,600
28 Jan 20225.545.725.345.675.67709,700
27 Jan 20225.966.155.555.615.61976,600
26 Jan 20226.366.395.855.895.89983,800
25 Jan 20225.716.365.696.246.24916,500
24 Jan 20225.825.985.405.845.842,617,000
21 Jan 20226.316.346.036.166.161,809,100
20 Jan 20226.216.726.186.416.41876,200
19 Jan 20226.256.426.136.176.17964,800
18 Jan 20226.616.716.176.216.211,363,300
14 Jan 20226.736.826.476.696.69728,400
13 Jan 20227.127.276.716.736.731,174,400
12 Jan 20227.307.407.017.157.15876,700
11 Jan 20227.117.437.077.237.23769,000
10 Jan 20227.377.406.987.127.121,092,700
07 Jan 20227.567.887.457.507.50961,500
06 Jan 20227.807.807.157.597.591,647,700
05 Jan 20228.268.367.697.727.721,137,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...