Financial News

Blade Air Mobility, Inc. - Class A Common Stock (NQ:BLDE)

4.030 -0.100 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.150 4.220 4.020 4.030 699,531 -0.10(-2.42%)
Jun 27, 2025 3.990 4.150 3.930 4.130 1,622,509 +0.11(+2.74%)
Jun 26, 2025 3.710 4.085 3.695 4.020 892,510 +0.29(+7.77%)
Jun 25, 2025 3.850 3.850 3.710 3.730 504,494 -0.10(-2.61%)
Jun 24, 2025 3.710 3.900 3.690 3.830 580,199 +0.15(+4.08%)
Jun 23, 2025 3.710 3.780 3.570 3.680 824,737 -0.07(-1.87%)
Jun 20, 2025 3.940 3.980 3.710 3.750 953,641 -0.14(-3.60%)
Jun 18, 2025 3.830 3.985 3.830 3.890 496,313 +0.08(+2.10%)
Jun 17, 2025 3.950 3.960 3.790 3.810 505,063 -0.18(-4.51%)
Jun 16, 2025 3.960 4.010 3.860 3.990 636,755 +0.10(+2.57%)
Jun 13, 2025 3.900 3.971 3.790 3.890 766,473 -0.10(-2.51%)
Jun 12, 2025 4.010 4.080 3.931 3.990 776,469 -0.14(-3.39%)
Jun 11, 2025 4.200 4.275 4.090 4.130 932,688 -0.05(-1.20%)
Jun 10, 2025 4.350 4.370 4.130 4.180 1,184,754 -0.06(-1.42%)
Jun 09, 2025 4.250 4.290 3.945 4.240 2,638,034 +0.44(+11.58%)
Jun 06, 2025 3.580 3.850 3.580 3.800 1,065,622 +0.27(+7.65%)
Jun 05, 2025 3.590 3.650 3.510 3.530 384,011 -0.06(-1.67%)
Jun 04, 2025 3.580 3.690 3.525 3.590 489,203 +0.07(+1.99%)
Jun 03, 2025 3.580 3.665 3.485 3.520 567,130 +0.00(+0.00%)
Jun 02, 2025 3.490 3.537 3.400 3.520 395,500 +0.03(+0.86%)
May 30, 2025 3.610 3.640 3.480 3.490 419,516 -0.13(-3.59%)
May 29, 2025 3.800 3.839 3.570 3.620 652,048 -0.12(-3.21%)
May 28, 2025 3.530 3.750 3.502 3.740 847,015 +0.21(+5.95%)
May 27, 2025 3.550 3.600 3.460 3.530 839,652 +0.15(+4.44%)
May 23, 2025 3.310 3.420 3.310 3.380 401,362 +0.02(+0.60%)
May 22, 2025 3.380 3.430 3.310 3.360 730,732 -0.01(-0.30%)
May 21, 2025 3.450 3.520 3.350 3.370 645,195 -0.11(-3.30%)
May 20, 2025 3.440 3.545 3.394 3.485 410,557 +0.05(+1.60%)
May 19, 2025 3.420 3.469 3.385 3.430 345,636 -0.09(-2.56%)
May 16, 2025 3.550 3.575 3.430 3.520 555,185 +0.11(+3.23%)
May 15, 2025 3.460 3.495 3.370 3.410 298,986 -0.05(-1.45%)
May 14, 2025 3.450 3.520 3.385 3.460 660,410 +0.01(+0.29%)
May 13, 2025 3.445 3.650 3.380 3.450 997,955 -0.01(-0.29%)
May 12, 2025 3.300 3.600 3.275 3.460 1,950,115 +0.54(+18.49%)
May 09, 2025 2.970 3.050 2.900 2.920 546,185 -0.04(-1.35%)
May 08, 2025 2.850 2.970 2.840 2.960 507,700 +0.19(+6.86%)
May 07, 2025 2.790 2.890 2.760 2.770 352,671 +0.01(+0.36%)
May 06, 2025 2.820 2.825 2.725 2.760 514,024 -0.09(-3.16%)
May 05, 2025 2.910 2.980 2.835 2.850 702,091 -0.08(-2.73%)
May 02, 2025 2.830 2.990 2.805 2.930 448,746 +0.18(+6.55%)
May 01, 2025 2.680 2.820 2.670 2.750 399,901 +0.10(+3.77%)
Apr 30, 2025 2.670 2.670 2.570 2.650 417,433 -0.05(-1.85%)
Apr 29, 2025 2.660 2.735 2.640 2.700 248,003 +0.01(+0.37%)
Apr 28, 2025 2.720 2.753 2.630 2.690 380,714 -0.02(-0.74%)
Apr 25, 2025 2.660 2.720 2.620 2.710 458,922 +0.03(+1.12%)
Apr 24, 2025 2.590 2.695 2.580 2.680 877,415 +0.09(+3.47%)
Apr 23, 2025 2.700 2.720 2.565 2.590 746,084 +0.00(+0.00%)
Apr 22, 2025 2.610 2.630 2.540 2.590 524,152 +0.04(+1.57%)
Apr 21, 2025 2.570 2.615 2.510 2.550 426,657 -0.07(-2.67%)
Apr 17, 2025 2.650 2.700 2.595 2.620 365,148 -0.03(-1.13%)
Apr 16, 2025 2.700 2.770 2.590 2.650 344,069 -0.09(-3.28%)
Apr 15, 2025 2.720 2.800 2.693 2.740 331,578 +0.01(+0.37%)
Apr 14, 2025 2.760 2.810 2.685 2.730 771,414 +0.04(+1.49%)
Apr 11, 2025 2.600 2.760 2.600 2.690 647,659 +0.09(+3.46%)
Apr 10, 2025 2.690 2.880 2.585 2.600 1,369,276 -0.17(-6.14%)
Apr 09, 2025 2.490 2.885 2.480 2.770 1,236,400 +0.26(+10.36%)
Apr 08, 2025 2.770 2.790 2.475 2.510 694,644 -0.11(-4.20%)
Apr 07, 2025 2.410 2.660 2.360 2.620 939,536 +0.08(+3.15%)
Apr 04, 2025 2.520 2.550 2.350 2.540 1,180,558 -0.07(-2.68%)
Apr 03, 2025 2.610 2.725 2.530 2.610 715,833 -0.22(-7.77%)
Apr 02, 2025 2.740 2.865 2.710 2.830 396,938 +0.03(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback