Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Blade Air Mobility, Inc. (BLDE)

Compare
3.5600
-0.2600
(-6.81%)
At close: February 21 at 4:00:00 PM EST
3.5800
+0.02
+(0.56%)
After hours: February 21 at 7:54:32 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.89003.89003.55003.56003.5600661,900
Feb 20, 20253.75003.84003.58003.82003.8200536,700
Feb 19, 20253.84003.84003.71503.74003.7400429,000
Feb 18, 20253.84004.05003.78503.84003.8400822,600
Feb 14, 20253.63003.81003.61803.75003.7500496,900
Feb 13, 20253.60003.61503.39503.58003.5800753,400
Feb 12, 20253.51003.60003.35003.58003.5800851,300
Feb 11, 20253.71003.74503.55003.55503.5550612,000
Feb 10, 20253.82003.97003.67503.74003.7400639,900
Feb 7, 20253.84003.85003.72503.80003.8000469,900
Feb 6, 20253.88004.00003.75003.84003.8400631,000
Feb 5, 20253.95004.07003.82503.88003.8800494,400
Feb 4, 20253.79003.94903.79003.93003.9300286,700
Feb 3, 20253.67003.84003.60003.79003.7900412,800
Jan 31, 20254.01004.15003.81003.85003.8500477,800
Jan 30, 20253.98004.04803.91003.96003.9600279,500
Jan 29, 20253.88003.95003.81503.89003.8900440,200
Jan 28, 20253.83003.94003.77503.89003.8900503,300
Jan 27, 20254.06004.06003.78003.82003.8200815,200
Jan 24, 20254.10004.29004.04004.13004.1300590,300
Jan 23, 20253.96004.13003.92004.06004.0600491,500
Jan 22, 20254.20004.20203.88004.01004.0100778,500
Jan 21, 20254.20004.29004.01004.17004.1700625,700
Jan 17, 20254.18004.20004.03004.11004.1100587,400
Jan 16, 20254.00004.12503.94904.11004.1100575,200
Jan 15, 20253.88004.08003.85503.98003.9800785,300
Jan 14, 20253.70003.84003.43003.71003.71001,332,500
Jan 13, 20253.74003.82003.56003.61003.61001,805,400
Jan 10, 20254.10004.18003.76003.82003.82001,150,100
Jan 8, 20254.66004.66004.07004.15004.1500918,100
Jan 7, 20254.97005.01504.58004.70004.70001,074,700
Jan 6, 20254.88005.14004.83004.91004.91001,875,200
Jan 3, 20254.30004.80004.30004.79004.79001,251,500
Jan 2, 20254.32004.42904.14004.25004.2500739,400
Dec 31, 20244.41004.66004.23004.25004.2500905,800
Dec 30, 20244.34004.41004.08004.38004.3800754,900
Dec 27, 20244.42004.48004.17004.41004.4100656,800
Dec 26, 20244.11004.49004.11004.45004.4500834,300
Dec 24, 20244.03004.21003.93504.16004.1600486,700
Dec 23, 20243.93004.17003.93004.04004.0400703,200
Dec 20, 20243.81004.08003.79503.84003.84001,207,700
Dec 19, 20243.97004.07003.77003.92003.92001,404,800
Dec 18, 20244.03004.45003.95004.01004.01001,666,500
Dec 17, 20244.12004.15004.02004.03004.0300848,300
Dec 16, 20244.07004.27004.06504.12004.1200934,200
Dec 13, 20244.21004.25003.95104.04004.04001,085,600
Dec 12, 20244.40004.40004.11504.17004.1700771,400
Dec 11, 20244.54004.54004.26004.33004.3300858,600
Dec 10, 20244.63004.70004.42004.48004.4800902,900
Dec 9, 20244.93005.08004.56004.64004.64001,542,400
Dec 6, 20244.47004.85004.45004.72004.72001,747,700
Dec 5, 20244.73004.75004.38004.39004.39001,394,000
Dec 4, 20244.36004.79504.33004.59504.59501,713,400
Dec 3, 20244.41004.65004.13004.28004.28001,642,900
Dec 2, 20244.80004.89004.24004.46004.46002,436,100
Nov 29, 20244.68005.17004.42004.74004.74002,376,600
Nov 27, 20244.03004.80004.01504.39004.39003,729,200
Nov 26, 20243.80004.02003.58003.96003.96002,799,200
Nov 25, 20243.38003.84003.29503.74003.74002,360,800
Nov 22, 20243.34003.41003.27003.30003.3000648,800
Nov 21, 20243.24003.38503.20503.30003.3000783,100
Nov 20, 20243.30003.31503.19503.21003.2100575,500
Nov 19, 20243.06003.31003.06003.29003.2900777,500
Nov 18, 20243.17003.19003.07003.10003.1000558,100
Nov 15, 20243.45003.46203.11003.16003.1600949,500
Nov 14, 20243.64003.72003.38003.42003.4200892,700
Nov 13, 20243.54003.76003.38003.66003.66001,159,600
Nov 12, 20243.69003.69003.18003.49003.49001,791,500
Nov 11, 20243.92003.98003.74003.83003.83001,121,200
Nov 8, 20243.73003.97503.65503.73003.7300753,600
Nov 7, 20243.74003.84003.71003.73003.7300448,500
Nov 6, 20243.76003.83003.67503.74003.7400584,900
Nov 5, 20243.59003.66803.56503.60003.6000406,800
Nov 4, 20243.55003.66503.47803.59003.5900258,700
Nov 1, 20243.65003.69003.56103.60003.6000258,900
Oct 31, 20243.68003.70003.52003.59503.5950413,300
Oct 30, 20243.79003.90503.74003.74003.7400500,500
Oct 29, 20243.79003.81003.66003.81003.8100496,000
Oct 28, 20243.57003.84003.57003.79003.7900446,900
Oct 25, 20243.63003.65003.52003.54003.5400256,200
Oct 24, 20243.73003.73003.60003.61003.6100270,600
Oct 23, 20243.80003.80003.63003.71003.7100381,500
Oct 22, 20243.64003.84503.61103.74003.7400479,000
Oct 21, 20243.77503.84003.60003.70003.7000650,900
Oct 18, 20243.50003.77003.49003.76003.7600621,200
Oct 17, 20243.50003.50003.41003.47003.4700301,100
Oct 16, 20243.50003.54003.44503.48003.4800284,500
Oct 15, 20243.49003.53003.42003.45003.4500299,900
Oct 14, 20243.52003.53003.42003.47003.4700286,900
Oct 11, 20243.41003.58003.40003.52003.5200426,200
Oct 10, 20243.56003.56003.36503.44003.4400362,600
Oct 9, 20243.51003.60003.48803.55003.5500594,300
Oct 8, 20243.45003.52503.42003.47003.4700723,200
Oct 7, 20243.45003.54503.38503.45003.4500476,200
Oct 4, 20243.36003.47503.34003.43003.4300504,700
Oct 3, 20243.29003.29503.22003.27003.2700414,900
Oct 2, 20243.00003.33002.98003.30003.3000583,700
Oct 1, 20243.00003.10002.93203.05003.0500542,200
Sep 30, 20242.92002.96002.86002.94002.9400449,500
Sep 27, 20242.89003.04002.89002.95002.9500530,000
Sep 26, 20242.93002.94002.81002.88002.8800733,300
Sep 25, 20243.00003.02502.84002.85002.8500912,500
Sep 24, 20243.04003.04002.96202.99002.9900532,800
Sep 23, 20243.30003.30003.01003.02003.0200498,700
Sep 20, 20243.20003.35503.18503.33003.3300846,600
Sep 19, 20243.32003.32003.19203.26003.2600308,500
Sep 18, 20243.27003.35503.18003.18003.1800305,100
Sep 17, 20243.19003.32503.17503.25003.2500413,500
Sep 16, 20243.16003.19003.13003.16003.1600387,400
Sep 13, 20243.13003.19503.10003.18003.1800322,700
Sep 12, 20243.19003.19503.07003.11003.1100390,600
Sep 11, 20243.02003.19503.00003.18003.1800331,300
Sep 10, 20242.96003.07502.96003.05003.0500535,200
Sep 9, 20242.89003.00002.89002.95002.9500417,300
Sep 6, 20242.92002.95002.81002.85002.8500426,900
Sep 5, 20242.86002.94002.85502.91002.9100367,300
Sep 4, 20242.90002.97002.82502.86002.8600330,600
Sep 3, 20243.14003.16002.92002.93002.9300392,500
Aug 30, 20243.19003.19503.09003.13003.1300424,000
Aug 29, 20243.07003.17003.07003.15003.1500303,700
Aug 28, 20243.13003.15003.03503.06003.0600247,700
Aug 27, 20243.18003.18503.11003.14003.1400274,500
Aug 26, 20243.15003.20503.10003.18003.1800518,700
Aug 23, 20243.03003.17003.01003.12003.1200410,700
Aug 22, 20243.01003.06002.97003.01003.0100346,800
Aug 21, 20242.97003.02502.93003.01003.0100498,600
Aug 20, 20243.10003.11002.94502.97002.9700460,300
Aug 19, 20243.03003.11003.01003.11003.1100350,200
Aug 16, 20243.00003.07002.99003.04003.0400383,700
Aug 15, 20242.99003.06002.98003.02003.0200466,600
Aug 14, 20243.00003.00502.86002.90002.9000348,800
Aug 13, 20242.91003.03502.91003.01003.0100584,500
Aug 12, 20243.00003.02002.80002.87002.8700737,300
Aug 9, 20243.25003.25002.93003.01003.0100832,100
Aug 8, 20242.94003.33002.94003.25003.25001,077,000
Aug 7, 20242.84002.92002.74002.77002.7700918,200
Aug 6, 20242.75002.81502.67002.77002.7700445,900
Aug 5, 20242.70002.81502.60002.69002.69001,068,300
Aug 2, 20243.00003.06002.87002.88002.8800770,800
Aug 1, 20243.29003.31003.06003.11003.1100669,200
Jul 31, 20243.33003.41503.30003.30003.3000427,900
Jul 30, 20243.43003.51503.27003.29003.2900378,700
Jul 29, 20243.59003.61003.36003.42003.4200465,300
Jul 26, 20243.62003.62503.53003.57003.5700402,800
Jul 25, 20243.47003.69503.47003.56003.5600488,600
Jul 24, 20243.70003.70003.49003.50003.5000399,200
Jul 23, 20243.70003.79003.67503.71003.7100328,100
Jul 22, 20243.65003.76003.58503.70003.7000371,700
Jul 19, 20243.60003.65003.51003.64003.6400303,000
Jul 18, 20243.50003.79003.46003.61003.6100892,500
Jul 17, 20243.44003.55003.33003.53003.5300739,600
Jul 16, 20243.54003.68003.45503.50003.50002,892,700
Jul 15, 20243.48003.51503.37003.48003.4800741,900
Jul 12, 20243.50003.56003.41003.45003.45001,319,800
Jul 11, 20243.52003.52003.40003.48003.4800826,100
Jul 10, 20243.50003.50003.35003.44003.44001,902,200
Jul 9, 20243.45003.48503.40003.45003.4500422,200
Jul 8, 20243.45003.53003.42003.45003.4500410,600
Jul 5, 20243.41003.52003.40003.44003.4400509,600
Jul 3, 20243.44003.46503.40003.41003.4100189,000
Jul 2, 20243.33003.47003.31003.42003.4200553,600
Jul 1, 20243.48003.50003.29503.33003.3300356,000
Jun 28, 20243.49003.52003.34003.48003.4800739,500
Jun 27, 20243.30003.51503.26003.44003.4400375,700
Jun 26, 20243.19003.32503.16003.25003.2500301,000
Jun 25, 20243.14003.23003.13003.22003.2200208,200
Jun 24, 20243.16003.25003.07303.16003.1600285,500
Jun 21, 20243.20003.22503.10003.16003.1600596,200
Jun 20, 20243.35003.41003.17003.21003.2100420,500
Jun 18, 20243.15003.50003.10503.35003.3500821,900
Jun 17, 20242.95003.17002.95003.13003.1300465,500
Jun 14, 20242.99003.01002.90002.93002.9300320,400
Jun 13, 20243.04003.11002.99003.02003.0200373,500
Jun 12, 20243.11003.18002.98002.99002.9900440,200
Jun 11, 20243.03003.12002.99003.02003.0200240,800
Jun 10, 20242.93003.11502.93003.04003.0400314,800
Jun 7, 20243.01003.07502.94002.94002.9400283,100
Jun 6, 20243.01003.08502.99003.04003.0400265,600
Jun 5, 20243.01003.08502.97003.02003.0200514,800
Jun 4, 20242.98003.09002.96003.05003.0500329,600
Jun 3, 20243.07003.12002.97002.98002.9800573,200
May 31, 20243.04003.15003.00003.01003.0100355,900
May 30, 20243.15003.18002.99003.01003.0100420,900
May 29, 20243.07003.22002.97003.14003.1400565,700
May 28, 20243.19003.22003.06003.12003.1200474,800
May 24, 20243.15003.23003.11103.21003.2100369,300
May 23, 20243.18003.27003.05503.12003.1200414,200
May 22, 20243.14003.23503.12003.16003.1600269,500
May 21, 20243.26003.28003.12003.18003.1800561,800
May 20, 20243.59003.63503.27003.28003.2800659,200
May 17, 20243.65003.70003.56503.62003.6200347,600
May 16, 20243.76003.76003.59003.59003.5900307,300
May 15, 20243.74003.77803.65003.74003.7400266,500
May 14, 20243.45003.68003.45003.68003.6800572,100
May 13, 20243.55003.56003.31503.37003.3700708,900
May 10, 20243.61003.69003.41003.50003.5000737,100
May 9, 20243.52003.59003.49003.59003.5900463,800
May 8, 20243.56003.56003.40003.50003.5000545,100
May 7, 20243.72003.72003.33003.58003.5800805,300
May 6, 20243.60003.71903.58503.62003.6200480,900
May 3, 20243.50003.56003.45003.56003.5600280,400
May 2, 20243.31003.44003.26503.43003.4300363,200
May 1, 20243.22003.44003.20503.29003.2900618,000
Apr 30, 20243.28003.37003.14003.19003.1900435,600
Apr 29, 20243.35003.41503.28003.33003.3300587,900
Apr 26, 20243.23003.42003.19503.35003.3500462,900
Apr 25, 20243.14003.21003.00003.19003.1900558,900
Apr 24, 20243.25003.28703.06203.19003.1900585,200
Apr 23, 20243.15003.33003.12003.19003.1900562,000
Apr 22, 20243.38003.38503.08003.15003.15001,057,000
Apr 19, 20243.58003.65003.32003.39003.3900848,100
Apr 18, 20243.66003.72003.54003.62003.6200699,500
Apr 17, 20243.65003.77003.60503.63003.6300471,100
Apr 16, 20243.74003.80003.59003.59003.5900892,900
Apr 15, 20243.90003.98503.76003.83003.83001,360,000
Apr 12, 20243.81003.94003.77003.87003.8700792,000
Apr 11, 20243.76003.93003.68503.85003.8500732,300
Apr 10, 20243.66003.77903.62003.74003.74001,680,800
Apr 9, 20243.86003.91003.59503.86003.86001,210,000
Apr 8, 20243.74003.95503.67003.81003.81001,701,900
Apr 5, 20243.30003.90003.24003.73003.73002,022,300
Apr 4, 20243.36003.49503.19503.24003.2400822,000
Apr 3, 20243.23003.39003.17003.35003.3500989,900
Apr 2, 20243.12003.49002.99003.16003.16002,365,800
Apr 1, 20242.85003.16002.73003.13003.13001,750,700
Mar 28, 20242.87002.97002.84002.85002.8500438,000
Mar 27, 20242.68002.86002.65002.86002.8600652,800
Mar 26, 20242.64002.73002.63002.64002.6400425,000
Mar 25, 20242.67002.79002.62002.62002.6200558,000
Mar 22, 20242.86002.89502.68002.71002.7100687,700
Mar 21, 20242.87003.01002.86002.89002.89001,087,700
Mar 20, 20242.70003.03002.64002.85002.85002,454,400
Mar 19, 20242.51002.55002.45002.45002.4500846,700
Mar 18, 20242.66002.66002.50502.55002.55001,043,000
Mar 15, 20242.61002.72002.58902.70002.70001,263,800
Mar 14, 20242.66002.72002.54002.62002.62002,409,800
Mar 13, 20242.86002.94002.65502.71002.71001,854,000
Mar 12, 20243.43103.53002.55002.78002.78005,657,800
Mar 11, 20243.94004.24503.94003.99003.99001,247,600
Mar 8, 20243.87004.08003.86003.94003.9400782,400
Mar 7, 20243.59003.87503.57003.84003.8400967,700
Mar 6, 20243.45003.73503.44003.57003.5700953,900
Mar 5, 20243.50003.58003.38003.40003.4000682,000
Mar 4, 20243.36003.63003.36003.57003.5700833,800
Mar 1, 20243.20003.37503.15003.35003.3500533,000
Feb 29, 20243.26003.35003.16103.18003.1800550,100
Feb 28, 20243.36003.36003.17503.18003.1800496,600
Feb 27, 20243.39003.44003.30003.40003.4000699,200
Feb 26, 20243.29003.54003.29003.37003.3700586,500
Feb 23, 20243.20003.32503.15003.27003.2700570,000
Feb 22, 20243.26003.29003.18003.23003.2300511,600

Related Tickers

JOBY Joby Aviation, Inc.
6.98
-6.56%
 
UP Wheels Up Experience Inc.
1.4200
-4.70%
 
SOAR Volato Group, Inc.
0.1500
-25.00%
 
CAAP Corporación América Airports S.A.
18.67
-4.31%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
 
OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
79.89
-3.94%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
195.06
-4.29%
 
ASLE AerSale Corporation
6.90
+0.29%
 
WSUPW Wheels Up Experience Inc.
0.0095
+427.78%
 
AEOXF Aeroports de Paris SA
117.20
0.00%