NASDAQ:BLDE
Blade Air Mobility, Inc. Stock Price (Quote)
$3.21
+0.0900 (+2.88%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.00 | $3.78 | Friday, 24th May 2024 BLDE stock ended at $3.21. This is 2.88% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 3.83% from a day low at $3.11 to a day high of $3.23. |
90 days | $2.45 | $4.25 | |
52 weeks | $2.06 | $4.54 |
Date | Open | High | Low | Close | Volume |
Mar 14, 2024 | $2.66 | $2.72 | $2.54 | $2.62 | 2 403 846 |
Mar 13, 2024 | $2.86 | $2.94 | $2.66 | $2.71 | 1 848 960 |
Mar 12, 2024 | $3.43 | $3.53 | $2.56 | $2.78 | 5 643 184 |
Mar 11, 2024 | $3.94 | $4.25 | $3.94 | $3.99 | 1 241 355 |
Mar 08, 2024 | $3.87 | $4.08 | $3.86 | $3.94 | 778 422 |
Mar 07, 2024 | $3.59 | $3.88 | $3.57 | $3.84 | 957 132 |
Mar 06, 2024 | $3.45 | $3.73 | $3.44 | $3.57 | 949 834 |
Mar 05, 2024 | $3.50 | $3.57 | $3.38 | $3.40 | 679 480 |
Mar 04, 2024 | $3.36 | $3.63 | $3.36 | $3.57 | 828 189 |
Mar 01, 2024 | $3.20 | $3.38 | $3.15 | $3.35 | 528 944 |
Feb 29, 2024 | $3.26 | $3.35 | $3.16 | $3.18 | 541 760 |
Feb 28, 2024 | $3.36 | $3.36 | $3.18 | $3.18 | 467 974 |
Feb 27, 2024 | $3.39 | $3.44 | $3.30 | $3.40 | 693 982 |
Feb 26, 2024 | $3.29 | $3.54 | $3.29 | $3.37 | 581 568 |
Feb 23, 2024 | $3.20 | $3.32 | $3.15 | $3.27 | 561 278 |
Feb 22, 2024 | $3.35 | $3.35 | $3.18 | $3.23 | 506 857 |
Feb 21, 2024 | $3.35 | $3.35 | $3.20 | $3.24 | 400 678 |
Feb 20, 2024 | $3.38 | $3.39 | $3.29 | $3.33 | 349 165 |
Feb 16, 2024 | $3.32 | $3.42 | $3.24 | $3.37 | 764 093 |
Feb 15, 2024 | $3.13 | $3.37 | $3.13 | $3.36 | 684 218 |
Feb 14, 2024 | $3.01 | $3.11 | $2.99 | $3.10 | 366 632 |
Feb 13, 2024 | $3.05 | $3.09 | $2.90 | $2.96 | 651 668 |
Feb 12, 2024 | $3.10 | $3.30 | $3.10 | $3.21 | 799 313 |
Feb 09, 2024 | $3.05 | $3.12 | $3.02 | $3.08 | 277 703 |
Feb 08, 2024 | $2.92 | $3.05 | $2.87 | $3.03 | 388 432 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BLDE stock historical prices to predict future price movements?
Trend Analysis: Examine the BLDE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BLDE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.