Blade Air Mobility, Inc. (BLDE)
NASDAQ: BLDE · Real-Time Price · USD
3.490
-0.130 (-3.59%)
At close: May 30, 2025, 4:00 PM
3.480
-0.010 (-0.29%)
After-hours: May 30, 2025, 7:56 PM EDT
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.61 | 3.64 | 3.48 | 3.49 | 3.49 | -3.59% | 419,516 |
| May 29, 2025 | 3.80 | 3.84 | 3.57 | 3.62 | 3.62 | -3.21% | 652,048 |
| May 28, 2025 | 3.53 | 3.75 | 3.50 | 3.74 | 3.74 | 5.95% | 852,656 |
| May 27, 2025 | 3.55 | 3.60 | 3.46 | 3.53 | 3.53 | 4.44% | 840,802 |
| May 23, 2025 | 3.31 | 3.42 | 3.31 | 3.38 | 3.38 | 0.60% | 401,362 |
| May 22, 2025 | 3.38 | 3.43 | 3.31 | 3.36 | 3.36 | -0.30% | 731,739 |
| May 21, 2025 | 3.45 | 3.52 | 3.35 | 3.37 | 3.37 | -3.30% | 645,308 |
| May 20, 2025 | 3.44 | 3.55 | 3.39 | 3.49 | 3.49 | 1.60% | 411,005 |
| May 19, 2025 | 3.42 | 3.47 | 3.39 | 3.43 | 3.43 | -2.56% | 345,736 |
| May 16, 2025 | 3.55 | 3.58 | 3.43 | 3.52 | 3.52 | 3.23% | 555,185 |
| May 15, 2025 | 3.46 | 3.50 | 3.37 | 3.41 | 3.41 | -1.45% | 302,566 |
| May 14, 2025 | 3.45 | 3.52 | 3.39 | 3.46 | 3.46 | 0.29% | 660,417 |
| May 13, 2025 | 3.45 | 3.65 | 3.38 | 3.45 | 3.45 | -0.29% | 998,217 |
| May 12, 2025 | 3.30 | 3.60 | 3.28 | 3.46 | 3.46 | 18.49% | 1,950,352 |
| May 9, 2025 | 2.97 | 3.05 | 2.90 | 2.92 | 2.92 | -1.35% | 546,185 |
| May 8, 2025 | 2.85 | 2.97 | 2.84 | 2.96 | 2.96 | 6.86% | 507,850 |
| May 7, 2025 | 2.79 | 2.89 | 2.76 | 2.77 | 2.77 | 0.36% | 353,096 |
| May 6, 2025 | 2.82 | 2.83 | 2.73 | 2.76 | 2.76 | -3.16% | 514,024 |
| May 5, 2025 | 2.91 | 2.98 | 2.84 | 2.85 | 2.85 | -2.73% | 702,118 |
| May 2, 2025 | 2.83 | 2.99 | 2.81 | 2.93 | 2.93 | 6.55% | 448,746 |
| May 1, 2025 | 2.68 | 2.82 | 2.67 | 2.75 | 2.75 | 3.77% | 400,101 |
| Apr 30, 2025 | 2.67 | 2.67 | 2.57 | 2.65 | 2.65 | -1.85% | 417,459 |
| Apr 29, 2025 | 2.66 | 2.74 | 2.64 | 2.70 | 2.70 | 0.37% | 248,010 |
| Apr 28, 2025 | 2.72 | 2.75 | 2.63 | 2.69 | 2.69 | -0.74% | 381,899 |
| Apr 25, 2025 | 2.66 | 2.72 | 2.62 | 2.71 | 2.71 | 1.12% | 458,922 |
| Apr 24, 2025 | 2.59 | 2.70 | 2.58 | 2.68 | 2.68 | 3.47% | 877,416 |
| Apr 23, 2025 | 2.70 | 2.72 | 2.57 | 2.59 | 2.59 | - | 746,084 |
| Apr 22, 2025 | 2.61 | 2.63 | 2.54 | 2.59 | 2.59 | 1.57% | 524,204 |
| Apr 21, 2025 | 2.57 | 2.62 | 2.51 | 2.55 | 2.55 | -2.67% | 426,657 |
| Apr 17, 2025 | 2.65 | 2.70 | 2.60 | 2.62 | 2.62 | -1.13% | 365,148 |
| Apr 16, 2025 | 2.70 | 2.77 | 2.59 | 2.65 | 2.65 | -3.28% | 344,069 |
| Apr 15, 2025 | 2.72 | 2.80 | 2.69 | 2.74 | 2.74 | 0.37% | 331,578 |
| Apr 14, 2025 | 2.76 | 2.81 | 2.69 | 2.73 | 2.73 | 1.49% | 771,614 |
| Apr 11, 2025 | 2.60 | 2.76 | 2.60 | 2.69 | 2.69 | 3.46% | 647,659 |
| Apr 10, 2025 | 2.69 | 2.88 | 2.59 | 2.60 | 2.60 | -6.14% | 1,369,311 |
| Apr 9, 2025 | 2.49 | 2.89 | 2.48 | 2.77 | 2.77 | 10.36% | 1,237,089 |
| Apr 8, 2025 | 2.77 | 2.79 | 2.48 | 2.51 | 2.51 | -4.20% | 694,824 |
| Apr 7, 2025 | 2.41 | 2.72 | 2.36 | 2.62 | 2.62 | 2.34% | 939,536 |
| Apr 4, 2025 | 2.52 | 2.59 | 2.35 | 2.56 | 2.56 | -1.92% | 1,180,558 |
| Apr 3, 2025 | 2.61 | 2.73 | 2.53 | 2.61 | 2.61 | -7.77% | 715,933 |
| Apr 2, 2025 | 2.74 | 2.87 | 2.71 | 2.83 | 2.83 | 1.07% | 398,105 |
| Apr 1, 2025 | 2.70 | 2.84 | 2.69 | 2.80 | 2.80 | 2.56% | 506,031 |
| Mar 31, 2025 | 2.79 | 2.80 | 2.65 | 2.73 | 2.73 | -2.50% | 556,195 |
| Mar 28, 2025 | 2.97 | 2.98 | 2.77 | 2.80 | 2.80 | -5.72% | 636,337 |
| Mar 27, 2025 | 3.01 | 3.04 | 2.94 | 2.97 | 2.97 | -2.30% | 409,685 |
| Mar 26, 2025 | 3.02 | 3.08 | 2.96 | 3.04 | 3.04 | -0.33% | 540,328 |
| Mar 25, 2025 | 3.09 | 3.12 | 3.00 | 3.05 | 3.05 | -1.93% | 353,112 |
| Mar 24, 2025 | 3.10 | 3.21 | 3.06 | 3.11 | 3.11 | 2.98% | 484,427 |
| Mar 21, 2025 | 2.97 | 3.03 | 2.94 | 3.02 | 3.02 | 0.33% | 686,223 |
| Mar 20, 2025 | 3.01 | 3.08 | 2.97 | 3.01 | 3.01 | -0.33% | 446,501 |