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 )

3.105 -0.015 (-0.48%)
Streaming Delayed Price Updated: 11:32 AM 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 31, 2023 4.000 4.187 4.000 4.170 696,977 +0.23(+5.84%)
Jul 28, 2023 3.870 4.020 3.839 3.940 373,724 +0.16(+4.23%)
Jul 27, 2023 3.960 3.960 3.750 3.780 365,520 -0.13(-3.32%)
Jul 26, 2023 3.860 3.935 3.842 3.910 272,359 +0.05(+1.30%)
Jul 25, 2023 3.910 3.915 3.810 3.860 374,495 -0.05(-1.28%)
Jul 24, 2023 3.900 3.925 3.840 3.910 402,902 +0.00(+0.00%)
Jul 21, 2023 4.050 4.110 3.841 3.910 584,611 -0.12(-2.98%)
Jul 20, 2023 4.330 4.340 3.990 4.030 631,021 -0.27(-6.28%)
Jul 19, 2023 4.360 4.440 4.210 4.300 1,546,949 +0.00(+0.00%)
Jul 18, 2023 4.410 4.505 4.280 4.300 1,016,915 -0.12(-2.71%)
Jul 17, 2023 4.120 4.540 4.110 4.420 2,404,280 +0.42(+10.50%)
Jul 14, 2023 3.950 4.005 3.895 4.000 378,670 +0.04(+1.01%)
Jul 13, 2023 4.090 4.170 3.939 3.960 485,031 -0.13(-3.18%)
Jul 12, 2023 4.200 4.230 4.030 4.090 434,918 +0.01(+0.25%)
Jul 11, 2023 3.990 4.150 3.935 4.080 829,139 +0.10(+2.51%)
Jul 10, 2023 3.810 4.005 3.810 3.980 1,166,421 +0.13(+3.38%)
Jul 07, 2023 3.650 3.920 3.650 3.850 382,914 +0.15(+4.05%)
Jul 06, 2023 3.880 3.880 3.605 3.700 929,846 -0.29(-7.27%)
Jul 05, 2023 3.960 4.020 3.915 3.990 581,378 +0.00(+0.00%)
Jul 03, 2023 3.940 4.040 3.930 3.990 340,489 +0.05(+1.27%)
Jun 30, 2023 4.000 4.010 3.920 3.940 383,733 -0.03(-0.76%)
Jun 29, 2023 4.000 4.069 3.910 3.970 643,130 +0.07(+1.79%)
Jun 28, 2023 3.660 3.960 3.660 3.900 782,878 +0.25(+6.85%)
Jun 27, 2023 3.510 3.680 3.481 3.650 269,809 +0.16(+4.58%)
Jun 26, 2023 3.540 3.600 3.480 3.490 391,047 -0.05(-1.41%)
Jun 23, 2023 3.480 3.570 3.385 3.540 1,026,447 -0.02(-0.56%)
Jun 22, 2023 3.660 3.680 3.480 3.560 656,888 -0.16(-4.30%)
Jun 21, 2023 3.600 3.770 3.530 3.720 388,075 +0.09(+2.48%)
Jun 20, 2023 3.770 3.850 3.610 3.630 409,896 -0.15(-3.97%)
Jun 16, 2023 4.220 4.220 3.780 3.780 2,210,168 -0.32(-7.80%)
Jun 15, 2023 4.040 4.255 4.010 4.100 721,200 +0.07(+1.74%)
Jun 14, 2023 4.250 4.370 4.020 4.030 757,118 -0.22(-5.18%)
Jun 13, 2023 4.130 4.380 4.100 4.250 934,630 +0.22(+5.46%)
Jun 12, 2023 3.710 4.065 3.708 4.030 789,251 +0.34(+9.21%)
Jun 09, 2023 3.700 3.710 3.570 3.690 346,825 +0.04(+1.10%)
Jun 08, 2023 3.710 3.760 3.590 3.650 328,017 -0.07(-1.88%)
Jun 07, 2023 3.690 3.780 3.685 3.720 603,927 +0.08(+2.20%)
Jun 06, 2023 3.330 3.650 3.320 3.640 644,391 +0.31(+9.31%)
Jun 05, 2023 3.200 3.385 3.200 3.330 431,421 +0.11(+3.42%)
Jun 02, 2023 3.250 3.270 3.130 3.220 478,046 +0.00(+0.00%)
Jun 01, 2023 3.200 3.250 3.120 3.220 222,928 -0.01(-0.31%)
May 31, 2023 3.150 3.250 3.115 3.230 297,055 +0.08(+2.54%)
May 30, 2023 3.070 3.180 3.070 3.150 329,033 +0.10(+3.28%)
May 26, 2023 3.020 3.070 2.970 3.050 365,952 +0.06(+2.01%)
May 25, 2023 3.120 3.150 2.970 2.990 461,347 -0.15(-4.78%)
May 24, 2023 3.190 3.220 3.101 3.140 207,146 -0.11(-3.38%)
May 23, 2023 3.200 3.310 3.199 3.250 375,916 +0.05(+1.56%)
May 22, 2023 3.190 3.210 3.100 3.200 432,457 +0.01(+0.31%)
May 19, 2023 3.180 3.250 3.150 3.190 290,278 +0.05(+1.59%)
May 18, 2023 3.070 3.160 3.010 3.140 301,863 +0.09(+2.95%)
May 17, 2023 3.000 3.100 2.940 3.050 1,123,738 +0.09(+3.04%)
May 16, 2023 3.060 3.135 2.955 2.960 270,763 -0.14(-4.52%)
May 15, 2023 3.200 3.200 3.080 3.100 347,425 -0.05(-1.59%)
May 12, 2023 3.120 3.210 3.055 3.150 329,540 +0.06(+1.94%)
May 11, 2023 3.290 3.320 3.010 3.090 935,338 +0.21(+7.29%)
May 10, 2023 2.850 2.990 2.835 2.880 329,894 +0.07(+2.49%)
May 09, 2023 2.700 2.840 2.670 2.810 307,917 +0.08(+2.93%)
May 08, 2023 2.640 2.740 2.620 2.730 269,336 +0.09(+3.41%)
May 05, 2023 2.570 2.670 2.570 2.640 210,629 +0.10(+3.94%)
May 04, 2023 2.640 2.640 2.510 2.540 300,707 -0.09(-3.42%)
May 03, 2023 2.600 2.705 2.585 2.630 239,173 +0.03(+1.15%)
May 02, 2023 2.640 2.690 2.590 2.600 231,703 -0.07(-2.62%)
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.