Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Blade Air Mobility Inc (BLDEW)
Blade Air Mobility Inc (BLDEW) Historical

BLDEW Blade Air Mobility Inc

0.17

-0.0261 (-13.31%)

Jul 16 2024 - Closed

Delayed by 15 minutes

BLDEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.17	-0.0261	-13.31%	0.19	0.196	0.1689	59,371
Jul 15 2024	0.1961	0.0261	15.35%	0.1961	0.1961	0.1961	250
Jul 12 2024	0.17	0.0008	0.47%	0.17	0.2001	0.17	12,654
Jul 11 2024	0.169205	-0.0108	-6.00%	0.1701	0.1701	0.169205	10,048
Jul 10 2024	0.18	0.0111	6.57%	0.39	0.39	0.18	33,778
Jul 09 2024	0.1689	-0.0111	-6.17%	0.1689	0.1689	0.1689	2,463
Jul 08 2024	0.18	0.01	5.88%	0.199	0.199	0.18	4,124
Jul 05 2024	0.17	-0.008	-4.49%	0.185	0.1898	0.169899	6,290
Jul 03 2024	0.178	0.00	0.00%	0.178	0.178	0.178	0
Jul 02 2024	0.178	-0.012	-6.32%	0.1701	0.1898	0.1689	17,875
Jul 01 2024	0.19	0.005	2.70%	0.169	0.1999	0.169	6,130
Jun 28 2024	0.185	0.00	0.00%	0.185	0.185	0.185	0
Jun 27 2024	0.185	-0.0229	-11.01%	0.21	0.21	0.185	17,700
Jun 26 2024	0.2079	0.0304	17.13%	0.18	0.2079	0.18	14,201
Jun 25 2024	0.1775	-0.0075	-4.05%	0.195	0.195	0.1775	8,072
Jun 24 2024	0.185	0.00	0.00%	0.21	0.21	0.185	2,326
Jun 21 2024	0.185	-0.0075	-3.90%	0.19	0.19	0.1762	12,372
Jun 20 2024	0.1925	0.0075	4.05%	0.20	0.2131	0.185	53,522
Jun 18 2024	0.185	-0.0005	-0.27%	0.1809	0.19	0.18	67,790
Jun 17 2024	0.1855	0.0205	12.42%	0.1861	0.20	0.165	30,135
Jun 14 2024	0.165	-0.005	-2.94%	0.165	0.187109	0.165	1,802
Jun 13 2024	0.17	0.0075	4.62%	0.1612	0.1852	0.16	14,278
Jun 12 2024	0.1625	-0.0375	-18.75%	0.20	0.20	0.136	29,413
Jun 11 2024	0.20	0.00	0.00%	0.18	0.20	0.18	1,354
Jun 10 2024	0.20	-0.0006	-0.30%	0.2025	0.2045	0.1925	1,509
Jun 07 2024	0.2006	0.0105	5.52%	0.1843	0.209299	0.1825	2,760
Jun 06 2024	0.1901	-0.0098	-4.90%	0.1901	0.1901	0.1901	753
Jun 05 2024	0.1999	0.0099	5.21%	0.20	0.20	0.18	7,473
Jun 04 2024	0.190001	-0.004	-2.06%	0.19	0.20	0.189999	6,386
Jun 03 2024	0.194	-0.001	-0.51%	0.198	0.198	0.194	277
May 31 2024	0.195	0.005	2.63%	0.2174	0.2174	0.19	35,154
May 30 2024	0.19	-0.0575	-23.23%	0.2049	0.2049	0.187845	171,506
May 29 2024	0.2475	-0.0025	-1.00%	0.2501	0.2501	0.21	3,004
May 28 2024	0.25	-0.0101	-3.88%	0.25	0.25	0.25	2,275
May 24 2024	0.2601	-0.0097	-3.60%	0.2698	0.2698	0.2585	4,135
May 23 2024	0.2698	0.0109	4.21%	0.25	0.278	0.25	1,174
May 22 2024	0.2589	-0.0028	-1.07%	0.2721	0.2721	0.2589	2,400
May 21 2024	0.2617	0.00	0.00%	0.28085	0.2809	0.2617	3,370
May 20 2024	0.2617	0.0067	2.63%	0.28	0.28	0.2617	1,195
May 17 2024	0.255	-0.0175	-6.42%	0.2951	0.3209	0.2525	38,038
May 16 2024	0.2725	-0.0076	-2.71%	0.28	0.28	0.2676	2,087
May 15 2024	0.2801	0.00	0.00%	0.30	0.30	0.28	53,186
May 14 2024	0.2801	-0.0099	-3.41%	0.305001	0.305001	0.252	21,788
May 13 2024	0.29	0.03	11.54%	0.24	0.29	0.24	3,404
May 10 2024	0.26	-0.02	-7.14%	0.30	0.30	0.26	1,819
May 09 2024	0.28	0.0073	2.68%	0.30	0.30	0.28	260
May 08 2024	0.2727	-0.028	-9.31%	0.2727	0.2727	0.2727	137
May 07 2024	0.3007	0.0318	11.83%	0.22	0.322	0.22	45,829
May 06 2024	0.268899	-0.0261	-8.85%	0.28	0.31	0.205	10,288
May 03 2024	0.295	-0.006	-1.99%	0.295	0.295	0.295	2,668
May 02 2024	0.301	-0.0011	-0.36%	0.296551	0.301	0.296551	300
May 01 2024	0.3021	0.0401	15.31%	0.27	0.322	0.27	5,811
Apr 30 2024	0.262	-0.038	-12.67%	0.27	0.32	0.262	21,929
Apr 29 2024	0.30	0.038	14.50%	0.30	0.300101	0.30	5,102
Apr 26 2024	0.262	-0.008	-2.96%	0.30	0.302	0.26	8,217
Apr 25 2024	0.27	0.002	0.75%	0.260101	0.315	0.26	4,398
Apr 24 2024	0.268	-0.0067	-2.44%	0.233999	0.268	0.233999	1,753
Apr 23 2024	0.2747	0.0052	1.93%	0.2696	0.28	0.2248	19,626
Apr 22 2024	0.2695	-0.053	-16.43%	0.27	0.30	0.25	17,185
Apr 19 2024	0.3225	0.0275	9.32%	0.295	0.325	0.2501	26,359
Apr 18 2024	0.295	0.005	1.72%	0.30	0.30	0.29	2,071

Blade Air Mobility

Investec Bnk 26

Silver Wolf Exploration

Wearable Devices

London Stock Exchange

Nabaltec Ag Inh

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions