Blade Air Mobility Inc (BLDE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 5.21091811414 | 4.03 | 4.49 | 3.935 | 683181 | 4.36941551 | CS |
| 4 | -0.17 | -3.85487528345 | 4.41 | 5.08 | 3.77 | 1112394 | 4.28559342 | CS |
| 12 | 0.79 | 22.8985507246 | 3.45 | 5.17 | 3.06 | 935351 | 4.00087767 | CS |
| 26 | 0.76 | 21.8390804598 | 3.48 | 5.17 | 2.6 | 738733 | 3.67188074 | CS |
| 52 | 0.74 | 21.1428571429 | 3.5 | 5.17 | 2.45 | 726084 | 3.44722863 | CS |
| 156 | -4.76 | -52.8888888889 | 9 | 9.9 | 2.06 | 616764 | 4.27572887 | CS |
| 260 | -5.49 | -56.4234326824 | 9.73 | 11.99 | 2.06 | 689229 | 5.63403522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 3.6 | 0 | 0.14 | 3.65 | 3.69 | 3.5611 | 258368 |
| 1730414100 | 3.595 | -0.15 | -3.88 | 3.68 | 3.7 | 3.52 | 413290 |
| 1730327700 | 3.74 | -0.07 | -1.84 | 3.81 | 3.905 | 3.74 | 500550 |
| 1730241300 | 3.81 | 0.02 | 0.53 | 3.79 | 3.81 | 3.66 | 495175 |
| 1730154900 | 3.79 | 0.25 | 7.06 | 3.57 | 3.84 | 3.55 | 446714 |
| 1729895700 | 3.54 | -0.07 | -1.94 | 3.63 | 3.65 | 3.52 | 256205 |
| 1729809300 | 3.61 | -0.1 | -2.70 | 3.73 | 3.73 | 3.6 | 266295 |
| 1729722900 | 3.71 | -0.03 | -0.80 | 3.8 | 3.8 | 3.63 | 380762 |
| 1729636500 | 3.74 | 0.04 | 1.08 | 3.64 | 3.845 | 3.6107 | 477918 |
| 1729550100 | 3.7 | -0.06 | -1.60 | 3.77 | 3.84 | 3.6 | 650914 |
| 1729290900 | 3.76 | 0.29 | 8.36 | 3.5 | 3.77 | 3.49 | 621105 |
| 1729204500 | 3.47 | -0.01 | -0.29 | 3.5 | 3.5 | 3.41 | 301135 |
| 1729118100 | 3.48 | 0.03 | 0.87 | 3.5 | 3.54 | 3.445 | 284458 |
| 1729031700 | 3.45 | -0.02 | -0.58 | 3.49 | 3.5299 | 3.42 | 299874 |
| 1728945300 | 3.47 | -0.05 | -1.42 | 3.52 | 3.53 | 3.42 | 286855 |
| 1728686100 | 3.52 | 0.08 | 2.33 | 3.41 | 3.58 | 3.4 | 426160 |
| 1728599700 | 3.44 | -0.11 | -3.10 | 3.56 | 3.56 | 3.365 | 362638 |
| 1728513300 | 3.55 | 0.08 | 2.31 | 3.51 | 3.6 | 3.488 | 594298 |
| 1728426900 | 3.47 | 0.02 | 0.58 | 3.45 | 3.525 | 3.42 | 721896 |
| 1728340500 | 3.45 | 0.02 | 0.58 | 3.45 | 3.545 | 3.385 | 475918 |
| 1728081300 | 3.43 | 0.16 | 4.89 | 3.36 | 3.475 | 3.34 | 504709 |
| 1727994900 | 3.27 | -0.03 | -0.91 | 3.29 | 3.295 | 3.22 | 414944 |
| 1727908500 | 3.3 | 0.25 | 8.20 | 3.05 | 3.33 | 2.98 | 581448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
