Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blade Air Mobility Inc (NQ: BLDE )

3.175 +0.055 (+1.76%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.850 7.990 7.560 7.670 343,757 -0.20(-2.54%)
Jul 29, 2021 8.250 8.270 7.800 7.870 409,809 -0.38(-4.61%)
Jul 28, 2021 7.935 8.250 7.750 8.250 494,947 +0.36(+4.56%)
Jul 27, 2021 8.100 8.140 7.590 7.890 1,185,249 -0.31(-3.78%)
Jul 26, 2021 8.050 8.300 7.920 8.200 677,211 +0.11(+1.36%)
Jul 23, 2021 8.060 8.200 7.900 8.090 885,974 +0.07(+0.87%)
Jul 22, 2021 8.220 8.230 7.800 8.020 814,021 -0.21(-2.55%)
Jul 21, 2021 8.030 8.230 7.900 8.230 730,459 +0.38(+4.84%)
Jul 20, 2021 7.470 7.980 7.230 7.850 1,014,113 +0.58(+7.98%)
Jul 19, 2021 7.270 7.290 6.880 7.270 1,349,515 -0.02(-0.27%)
Jul 16, 2021 7.870 7.900 7.220 7.290 609,689 -0.32(-4.20%)
Jul 15, 2021 8.000 8.040 7.520 7.610 777,348 -0.44(-5.47%)
Jul 14, 2021 8.500 8.580 7.600 8.050 1,454,946 -0.40(-4.73%)
Jul 13, 2021 9.000 9.045 8.390 8.450 1,002,385 -0.55(-6.11%)
Jul 12, 2021 9.460 9.460 8.900 9.000 787,191 -0.45(-4.76%)
Jul 09, 2021 9.150 9.460 9.050 9.450 321,827 +0.41(+4.54%)
Jul 08, 2021 9.010 9.310 8.940 9.040 695,226 -0.35(-3.73%)
Jul 07, 2021 9.750 9.840 8.910 9.390 1,445,657 -0.34(-3.54%)
Jul 06, 2021 10.13 10.15 9.630 9.735 536,541 -0.38(-3.80%)
Jul 02, 2021 10.30 10.37 9.880 10.12 458,178 -0.08(-0.78%)
Jul 01, 2021 10.53 10.73 10.05 10.20 559,296 -0.30(-2.86%)
Jun 30, 2021 11.23 11.30 10.46 10.50 560,122 -0.73(-6.50%)
Jun 29, 2021 11.09 11.28 10.81 11.23 516,154 +0.16(+1.45%)
Jun 28, 2021 11.05 11.13 10.78 11.07 317,177 -0.06(-0.54%)
Jun 25, 2021 11.01 11.38 11.01 11.13 499,475 +0.00(+0.00%)
Jun 24, 2021 10.50 11.15 10.36 11.13 1,059,812 +0.68(+6.51%)
Jun 23, 2021 10.90 10.92 10.35 10.45 953,469 -0.36(-3.33%)
Jun 22, 2021 11.30 11.32 10.37 10.81 1,405,405 -0.46(-4.08%)
Jun 21, 2021 11.35 11.46 11.12 11.27 1,187,179 -0.04(-0.35%)
Jun 18, 2021 11.40 11.63 11.22 11.31 3,477,613 -0.16(-1.39%)
Jun 17, 2021 11.42 11.87 10.96 11.47 2,314,043 +0.25(+2.23%)
Jun 16, 2021 10.66 11.49 10.66 11.22 1,567,108 +0.32(+2.94%)
Jun 15, 2021 10.21 10.97 10.19 10.90 1,080,834 +0.73(+7.18%)
Jun 14, 2021 10.77 10.99 10.13 10.17 1,097,487 -0.62(-5.75%)
Jun 11, 2021 10.64 10.84 10.27 10.79 687,265 +0.33(+3.15%)
Jun 10, 2021 10.15 10.62 10.12 10.46 542,761 +0.23(+2.25%)
Jun 09, 2021 10.30 10.70 9.940 10.23 831,946 -0.07(-0.68%)
Jun 08, 2021 10.53 10.79 9.850 10.30 916,137 -0.31(-2.92%)
Jun 07, 2021 10.82 11.01 10.40 10.61 693,885 -0.13(-1.21%)
Jun 04, 2021 10.84 11.00 10.58 10.74 540,311 -0.24(-2.19%)
Jun 03, 2021 10.10 10.98 10.01 10.98 2,069,501 +1.21(+12.38%)
Jun 02, 2021 10.03 10.05 9.440 9.770 396,982 -0.19(-1.91%)
Jun 01, 2021 9.900 10.23 9.820 9.960 617,280 +0.24(+2.47%)
May 28, 2021 9.810 10.09 9.540 9.720 477,422 +0.03(+0.31%)
May 27, 2021 8.950 10.15 8.890 9.690 1,155,088 +0.96(+11.00%)
May 26, 2021 8.540 9.070 8.500 8.730 571,308 +0.22(+2.59%)
May 25, 2021 8.870 8.870 8.420 8.510 542,411 +0.11(+1.31%)
May 24, 2021 8.340 8.765 8.210 8.400 458,482 +0.17(+2.07%)
May 21, 2021 8.610 8.660 8.150 8.230 666,956 -0.16(-1.91%)
May 20, 2021 8.860 9.080 8.260 8.390 1,142,325 -0.40(-4.55%)
May 19, 2021 8.220 9.050 8.220 8.790 932,218 +0.45(+5.40%)
May 18, 2021 7.790 9.080 7.790 8.340 2,239,651 +0.84(+11.20%)
May 17, 2021 6.950 7.930 6.880 7.500 779,848 +0.43(+6.08%)
May 14, 2021 7.170 7.170 6.660 7.070 980,462 +0.13(+1.87%)
May 13, 2021 7.500 7.600 6.410 6.940 1,629,539 -0.38(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.