ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.330 -0.100 (-2.26%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jul 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 4.440 4.470 4.340 4.430 628,673 +0.00(+0.00%)
Jul 22, 2025 4.600 4.600 4.360 4.430 1,033,495 -0.16(-3.49%)
Jul 21, 2025 4.300 4.640 4.210 4.590 1,274,213 +0.32(+7.49%)
Jul 18, 2025 4.400 4.410 4.220 4.270 780,020 -0.13(-2.95%)
Jul 17, 2025 4.500 4.620 4.380 4.400 1,508,307 -0.12(-2.65%)
Jul 16, 2025 4.140 4.645 4.100 4.520 1,386,970 +0.39(+9.44%)
Jul 15, 2025 4.180 4.205 4.070 4.130 549,311 -0.02(-0.48%)
Jul 14, 2025 4.150 4.200 4.060 4.150 390,439 -0.01(-0.24%)
Jul 11, 2025 4.240 4.250 4.020 4.160 615,922 -0.09(-2.12%)
Jul 10, 2025 4.140 4.270 4.130 4.250 486,770 +0.11(+2.66%)
Jul 09, 2025 4.280 4.300 4.120 4.140 438,566 -0.10(-2.36%)
Jul 08, 2025 4.190 4.320 4.150 4.240 570,184 +0.05(+1.19%)
Jul 07, 2025 4.150 4.210 4.050 4.190 855,140 +0.01(+0.24%)
Jul 03, 2025 4.180 4.240 4.155 4.180 300,524 +0.05(+1.21%)
Jul 02, 2025 4.050 4.235 4.001 4.130 592,126 +0.08(+1.98%)
Jul 01, 2025 4.010 4.150 3.940 4.050 735,852 +0.02(+0.50%)
Jun 30, 2025 4.150 4.220 4.020 4.030 699,896 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.