Canada markets close in 6 minutes

Blade Air Mobility, Inc. (BLDE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.24+0.22 (+3.06%)
As of 03:54PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20227.147.407.097.247.24378,236
May 26, 20227.177.286.917.027.021,012,900
May 25, 20227.067.216.757.107.10590,400
May 24, 20227.307.467.057.107.10412,800
May 23, 20227.427.537.077.507.50602,000
May 20, 20227.607.857.277.387.38967,700
May 19, 20227.037.747.037.497.49552,000
May 18, 20226.837.336.837.037.03481,000
May 17, 20226.737.146.737.027.02486,300
May 16, 20226.646.926.506.636.63532,400
May 13, 20226.126.816.066.656.65726,700
May 12, 20225.425.995.325.875.871,097,100
May 11, 20226.056.445.555.605.601,298,300
May 10, 20226.726.916.086.156.151,136,000
May 09, 20227.417.496.566.596.59833,700
May 06, 20228.058.057.567.667.66580,100
May 05, 20228.598.628.078.158.15424,400
May 04, 20228.418.758.018.738.73373,700
May 03, 20228.488.638.408.468.46225,600
May 02, 20228.498.588.188.538.53478,300
Apr 29, 20228.839.238.588.618.61413,500
Apr 28, 20228.778.998.448.988.98455,200
Apr 27, 20228.608.788.518.678.67332,500
Apr 26, 20229.009.018.638.668.66411,600
Apr 25, 20228.539.288.509.109.10801,300
Apr 22, 20229.109.258.678.748.74446,000
Apr 21, 20229.569.909.079.109.10583,000
Apr 20, 20229.629.629.159.479.47461,800
Apr 19, 20229.519.799.329.569.561,270,200
Apr 18, 20229.409.589.169.469.46575,300
Apr 14, 20229.029.429.029.409.40947,200
Apr 13, 20228.659.058.598.948.941,023,400
Apr 12, 20228.358.558.258.498.49591,300
Apr 11, 20227.948.317.828.168.16395,500
Apr 08, 20227.968.187.718.028.02370,800
Apr 07, 20228.258.297.678.038.03544,000
Apr 06, 20228.448.468.138.278.27579,500
Apr 05, 20228.808.858.488.688.68654,100
Apr 04, 20228.618.898.458.808.80439,300
Apr 01, 20228.508.618.388.608.60360,100
Mar 31, 20228.568.658.328.498.49370,700
Mar 30, 20228.388.868.358.568.56486,700
Mar 29, 20228.178.508.058.468.46414,900
Mar 28, 20227.978.177.808.118.11242,100
Mar 25, 20228.108.167.897.987.98274,500
Mar 24, 20227.788.157.618.078.07510,700
Mar 23, 20227.767.987.677.757.75294,100
Mar 22, 20227.608.047.557.847.84508,500
Mar 21, 20227.677.817.407.537.53439,500
Mar 18, 20227.157.767.127.757.751,619,900
Mar 17, 20226.887.306.887.227.22410,200
Mar 16, 20226.647.006.607.007.00394,800
Mar 15, 20226.446.656.306.516.51344,800
Mar 14, 20226.946.946.386.406.40663,000
Mar 11, 20227.207.216.956.966.96287,000
Mar 10, 20226.997.166.977.107.10255,600
Mar 09, 20227.197.387.137.177.17316,100
Mar 08, 20226.767.266.547.007.00523,300
Mar 07, 20226.727.036.676.726.72403,700
Mar 04, 20226.746.986.666.736.73380,400
Mar 03, 20227.177.206.776.886.88463,200
Mar 02, 20227.287.347.077.087.08488,700
Mar 01, 20227.457.657.177.247.24542,300
Feb 28, 20227.337.527.137.507.50687,200
Feb 25, 20227.497.637.277.377.37602,500
Feb 24, 20226.517.536.457.457.451,109,500
Feb 23, 20227.307.346.967.027.02768,400
Feb 22, 20226.887.306.827.247.241,012,000
Feb 18, 20227.087.326.937.057.05531,800
Feb 17, 20227.257.417.077.167.16441,100
Feb 16, 20227.377.577.247.397.39442,400
Feb 15, 20226.947.506.847.477.47793,800
Feb 14, 20226.806.956.576.696.69738,000
Feb 11, 20227.037.386.796.876.871,373,600
Feb 10, 20227.007.006.616.616.611,057,200
Feb 09, 20226.867.276.777.107.101,460,700
Feb 08, 20226.376.756.336.696.69733,600
Feb 07, 20226.066.466.026.376.37750,900
Feb 04, 20225.606.085.546.026.02624,400
Feb 03, 20225.745.885.615.645.64433,600
Feb 02, 20226.406.455.805.835.83704,800
Feb 01, 20226.196.435.986.366.36685,300
Jan 31, 20225.766.145.686.116.11815,600
Jan 28, 20225.545.725.345.675.67709,700
Jan 27, 20225.966.155.555.615.61976,600
Jan 26, 20226.366.395.855.895.89983,800
Jan 25, 20225.716.365.696.246.24916,500
Jan 24, 20225.825.985.405.845.842,617,000
Jan 21, 20226.316.346.036.166.161,809,100
Jan 20, 20226.216.726.186.416.41876,200
Jan 19, 20226.256.426.136.176.17964,800
Jan 18, 20226.616.716.176.216.211,363,300
Jan 14, 20226.736.826.476.696.69728,400
Jan 13, 20227.127.276.716.736.731,174,400
Jan 12, 20227.307.407.017.157.15876,700
Jan 11, 20227.117.437.077.237.23769,000
Jan 10, 20227.377.406.987.127.121,092,700
Jan 07, 20227.567.887.457.507.50961,500
Jan 06, 20227.807.807.157.597.591,647,700
Jan 05, 20228.268.367.697.727.721,137,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...