Blade Air Mobility Inc (BLDE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.30548302872 | 3.83 | 4.15 | 3.6 | 416429 | 3.87070857 | CS |
| 4 | -1.09 | -21.9315895372 | 4.97 | 5.015 | 3.43 | 765128 | 3.95948852 | CS |
| 12 | 0.19 | 5.14905149051 | 3.69 | 5.17 | 3.06 | 1115426 | 4.10777213 | CS |
| 26 | 1.18 | 43.7037037037 | 2.7 | 5.17 | 2.6 | 764525 | 3.80005157 | CS |
| 52 | 0.91 | 30.6397306397 | 2.97 | 5.17 | 2.45 | 753085 | 3.53786879 | CS |
| 156 | -1.72 | -30.7142857143 | 5.6 | 9.9 | 2.06 | 610159 | 4.14147349 | CS |
| 260 | -5.85 | -60.1233299075 | 9.73 | 11.99 | 2.06 | 692721 | 5.59341147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.93 | 0.14 | 3.69 | 3.81 | 3.9492 | 3.79 | 286251 |
| 1738625700 | 3.79 | -0.06 | -1.56 | 3.67 | 3.8399 | 3.6 | 412251 |
| 1738366500 | 3.85 | -0.11 | -2.78 | 4.01 | 4.15 | 3.81 | 458366 |
| 1738280100 | 3.96 | 0.07 | 1.80 | 3.98 | 4.048 | 3.91 | 277031 |
| 1738193700 | 3.89 | 0 | 0.00 | 3.88 | 3.95 | 3.815 | 438483 |
| 1738107300 | 3.89 | 0.07 | 1.83 | 3.83 | 3.94 | 3.7751 | 496015 |
| 1738020900 | 3.82 | -0.31 | -7.51 | 4.0599999 | 4.0599999 | 3.78 | 793024 |
| 1737761700 | 4.13 | 0.12 | 2.99 | 4.1 | 4.29 | 4.04 | 581663 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | -0.16 | -3.84 | 4.2 | 4.2 | 3.88 | 731513 |
| 1737502500 | 4.17 | 0.06 | 1.58 | 4.24 | 4.2416 | 4.01 | 596454 |
| 1737156900 | 4.105 | -0.01 | -0.12 | 4.18 | 4.2 | 4.03 | 587594 |
| 1737070500 | 4.11 | 0.13 | 3.27 | 4 | 4.125 | 3.9489 | 574395 |
| 1736984100 | 3.98 | 0.27 | 7.28 | 3.88 | 4.08 | 3.855 | 785304 |
| 1736897700 | 3.71 | 0.1 | 2.77 | 3.7 | 3.84 | 3.43 | 1331937 |
| 1736811300 | 3.61 | -0.21 | -5.50 | 3.74 | 3.82 | 3.56 | 1804710 |
| 1736552100 | 3.82 | -0.33 | -7.95 | 4.1 | 4.18 | 3.76 | 1150157 |
| 1736379300 | 4.15 | -0.55 | -11.70 | 4.6 | 4.66 | 4.07 | 914839 |
| 1736292900 | 4.7 | -0.21 | -4.28 | 4.97 | 5.015 | 4.58 | 1073437 |
| 1736206500 | 4.91 | 0.12 | 2.51 | 4.88 | 5.14 | 4.83 | 1866378 |
| 1735947300 | 4.79 | 0.54 | 12.71 | 4.3099999 | 4.8 | 4.3 | 1240325 |
| 1735860900 | 4.25 | 0 | 0.00 | 4.41 | 4.4292 | 4.14 | 736511 |
| 1735688100 | 4.25 | -0.13 | -2.97 | 4.41 | 4.66 | 4.23 | 905886 |
| 1735601700 | 4.38 | -0.03 | -0.68 | 4.34 | 4.41 | 4.08 | 754960 |
| 1735342500 | 4.41 | -0.04 | -0.90 | 4.42 | 4.4797 | 4.17 | 655823 |
| 1735256100 | 4.45 | 0.29 | 6.97 | 4.11 | 4.49 | 4.11 | 835267 |
| 1735077840 | 4.16 | 0.12 | 2.97 | 4.03 | 4.21 | 3.935 | 486672 |
| 1734996900 | 4.04 | 0.2 | 5.21 | 3.93 | 4.17 | 3.93 | 703431 |
| 1734737700 | 3.84 | -0.08 | -2.04 | 3.81 | 4.08 | 3.795 | 1207748 |
| 1734651300 | 3.92 | -0.09 | -2.24 | 3.97 | 4.07 | 3.77 | 1408536 |
| 1734564900 | 4.01 | -0.02 | -0.50 | 4.03 | 4.45 | 3.95 | 1664989 |
| 1734478500 | 4.03 | -0.09 | -2.18 | 4.12 | 4.1499 | 4.0199999 | 847911 |
| 1734392100 | 4.12 | 0.08 | 1.98 | 4.07 | 4.2699999 | 4.065 | 932197 |
| 1734132900 | 4.04 | -0.13 | -3.12 | 4.21 | 4.25 | 3.9508 | 1082325 |
| 1734046500 | 4.17 | -0.16 | -3.70 | 4.4 | 4.4 | 4.115 | 771510 |
| 1733960100 | 4.33 | -0.15 | -3.35 | 4.54 | 4.54 | 4.26 | 858774 |
| 1733873700 | 4.48 | -0.16 | -3.45 | 4.63 | 4.7 | 4.42 | 900864 |
| 1733787300 | 4.64 | -0.08 | -1.69 | 4.93 | 5.08 | 4.5599999 | 1542375 |
| 1733528100 | 4.72 | 0.33 | 7.52 | 4.45 | 4.85 | 4.45 | 1744836 |
| 1733441700 | 4.39 | -0.21 | -4.46 | 4.73 | 4.75 | 4.38 | 1394072 |
| 1733355300 | 4.595 | 0.32 | 7.36 | 4.36 | 4.795 | 4.33 | 1704875 |
| 1733268900 | 4.28 | -0.18 | -4.04 | 4.41 | 4.65 | 4.13 | 1638317 |
| 1733182500 | 4.46 | -0.28 | -5.91 | 4.8 | 4.89 | 4.24 | 2427061 |
| 1732917840 | 4.74 | 0.35 | 7.97 | 4.68 | 5.17 | 4.42 | 2376592 |
| 1732750500 | 4.39 | 0.43 | 10.86 | 4.03 | 4.8 | 4.015 | 3725199 |
| 1732664100 | 3.96 | 0.22 | 5.88 | 3.8 | 4.0199999 | 3.58 | 2796287 |
| 1732577700 | 3.74 | 0.45 | 13.51 | 3.38 | 3.84 | 3.295 | 2353170 |
| 1732318500 | 3.295 | -0.01 | -0.15 | 3.34 | 3.41 | 3.27 | 648808 |
| 1732232100 | 3.3 | 0.09 | 2.80 | 3.24 | 3.385 | 3.205 | 779364 |
| 1732145700 | 3.21 | -0.08 | -2.43 | 3.3 | 3.315 | 3.195 | 573424 |
| 1732059300 | 3.29 | 0.19 | 6.13 | 3.06 | 3.31 | 3.06 | 777478 |
| 1731972900 | 3.1 | -0.06 | -1.90 | 3.22 | 3.22 | 3.07 | 558216 |
| 1731713700 | 3.16 | -0.26 | -7.60 | 3.41 | 3.4618 | 3.11 | 949535 |
| 1731627300 | 3.42 | -0.24 | -6.56 | 3.64 | 3.72 | 3.38 | 892662 |
| 1731540900 | 3.66 | 0.17 | 4.87 | 3.54 | 3.76 | 3.38 | 1158569 |
| 1731454500 | 3.49 | -0.34 | -8.88 | 3.69 | 3.69 | 3.18 | 1791480 |
| 1731368100 | 3.83 | 0.1 | 2.68 | 3.92 | 3.98 | 3.74 | 1120194 |
| 1731108900 | 3.73 | 0 | 0.00 | 3.73 | 3.975 | 3.655 | 747167 |
| 1731022500 | 3.73 | -0.01 | -0.27 | 3.74 | 3.84 | 3.71 | 448552 |
| 1730936100 | 3.74 | 0.14 | 3.89 | 3.76 | 3.785 | 3.675 | 567492 |
| 1730849700 | 3.6 | 0.01 | 0.28 | 3.59 | 3.6675 | 3.565 | 406772 |
| 1730763300 | 3.59 | -0.01 | -0.28 | 3.55 | 3.665 | 3.478 | 258802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
