Blade Air Mobility, Inc. (BLDE)
NASDAQ: BLDE · Real-Time Price · USD
2.880
+0.030 (1.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.93 | 2.94 | 2.81 | 2.88 | 2.88 | 1.05% | 724,400 |
| Sep 25, 2024 | 3.00 | 3.03 | 2.84 | 2.85 | 2.85 | -4.68% | 912,544 |
| Sep 24, 2024 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -0.99% | 532,791 |
| Sep 23, 2024 | 3.30 | 3.30 | 3.01 | 3.02 | 3.02 | -9.31% | 498,651 |
| Sep 20, 2024 | 3.20 | 3.36 | 3.19 | 3.33 | 3.33 | 2.15% | 846,698 |
| Sep 19, 2024 | 3.32 | 3.32 | 3.19 | 3.26 | 3.26 | 2.52% | 308,542 |
| Sep 18, 2024 | 3.27 | 3.36 | 3.18 | 3.18 | 3.18 | -2.15% | 305,235 |
| Sep 17, 2024 | 3.19 | 3.33 | 3.18 | 3.25 | 3.25 | 2.85% | 413,513 |
| Sep 16, 2024 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | -0.63% | 387,542 |
| Sep 13, 2024 | 3.13 | 3.20 | 3.10 | 3.18 | 3.18 | 2.25% | 322,740 |
| Sep 12, 2024 | 3.19 | 3.20 | 3.07 | 3.11 | 3.11 | -2.20% | 390,581 |
| Sep 11, 2024 | 3.02 | 3.20 | 3.00 | 3.18 | 3.18 | 4.26% | 331,365 |
| Sep 10, 2024 | 2.96 | 3.08 | 2.96 | 3.05 | 3.05 | 3.39% | 535,249 |
| Sep 9, 2024 | 2.89 | 3.00 | 2.89 | 2.95 | 2.95 | 3.51% | 417,255 |
| Sep 6, 2024 | 2.92 | 2.95 | 2.81 | 2.85 | 2.85 | -2.06% | 426,900 |
| Sep 5, 2024 | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | 1.75% | 367,337 |
| Sep 4, 2024 | 2.90 | 2.97 | 2.83 | 2.86 | 2.86 | -2.39% | 330,551 |
| Sep 3, 2024 | 3.14 | 3.16 | 2.92 | 2.93 | 2.93 | -6.39% | 392,709 |
| Aug 30, 2024 | 3.19 | 3.20 | 3.09 | 3.13 | 3.13 | -0.63% | 423,954 |
| Aug 29, 2024 | 3.07 | 3.17 | 3.07 | 3.15 | 3.15 | 2.94% | 303,730 |
| Aug 28, 2024 | 3.13 | 3.15 | 3.04 | 3.06 | 3.06 | -2.55% | 247,841 |
| Aug 27, 2024 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -1.26% | 274,525 |
| Aug 26, 2024 | 3.15 | 3.21 | 3.10 | 3.18 | 3.18 | 1.92% | 518,888 |
| Aug 23, 2024 | 3.03 | 3.17 | 3.01 | 3.12 | 3.12 | 3.65% | 410,727 |
| Aug 22, 2024 | 3.01 | 3.06 | 2.97 | 3.01 | 3.01 | - | 346,832 |
| Aug 21, 2024 | 2.97 | 3.03 | 2.93 | 3.01 | 3.01 | 1.35% | 498,599 |
| Aug 20, 2024 | 3.10 | 3.11 | 2.95 | 2.97 | 2.97 | -4.50% | 460,341 |
| Aug 19, 2024 | 3.03 | 3.11 | 3.01 | 3.11 | 3.11 | 2.30% | 350,192 |
| Aug 16, 2024 | 3.00 | 3.07 | 2.99 | 3.04 | 3.04 | 0.66% | 383,938 |
| Aug 15, 2024 | 2.99 | 3.06 | 2.98 | 3.02 | 3.02 | 4.14% | 466,657 |
| Aug 14, 2024 | 3.00 | 3.01 | 2.86 | 2.90 | 2.90 | -3.65% | 348,822 |
| Aug 13, 2024 | 2.91 | 3.04 | 2.91 | 3.01 | 3.01 | 4.88% | 584,562 |
| Aug 12, 2024 | 3.00 | 3.02 | 2.80 | 2.87 | 2.87 | -4.65% | 737,326 |
| Aug 9, 2024 | 3.25 | 3.25 | 2.93 | 3.01 | 3.01 | -7.38% | 832,296 |
| Aug 8, 2024 | 2.94 | 3.33 | 2.94 | 3.25 | 3.25 | 17.33% | 1,077,051 |
| Aug 7, 2024 | 2.84 | 2.92 | 2.74 | 2.77 | 2.77 | - | 918,248 |
| Aug 6, 2024 | 2.75 | 2.82 | 2.67 | 2.77 | 2.77 | 2.97% | 445,903 |
| Aug 5, 2024 | 2.70 | 2.82 | 2.60 | 2.69 | 2.69 | -6.60% | 1,068,534 |
| Aug 2, 2024 | 3.00 | 3.06 | 2.87 | 2.88 | 2.88 | -7.40% | 770,833 |
| Aug 1, 2024 | 3.29 | 3.31 | 3.06 | 3.11 | 3.11 | -5.76% | 669,273 |
| Jul 31, 2024 | 3.33 | 3.42 | 3.30 | 3.30 | 3.30 | 0.30% | 427,988 |
| Jul 30, 2024 | 3.43 | 3.52 | 3.27 | 3.29 | 3.29 | -3.80% | 378,684 |
| Jul 29, 2024 | 3.59 | 3.61 | 3.36 | 3.42 | 3.42 | -4.20% | 465,262 |
| Jul 26, 2024 | 3.62 | 3.63 | 3.53 | 3.57 | 3.57 | 0.28% | 402,824 |
| Jul 25, 2024 | 3.47 | 3.70 | 3.47 | 3.56 | 3.56 | 1.71% | 488,567 |
| Jul 24, 2024 | 3.70 | 3.70 | 3.49 | 3.50 | 3.50 | -5.66% | 399,221 |
| Jul 23, 2024 | 3.70 | 3.79 | 3.68 | 3.71 | 3.71 | 0.27% | 328,107 |
| Jul 22, 2024 | 3.65 | 3.76 | 3.59 | 3.70 | 3.70 | 1.65% | 371,712 |
| Jul 19, 2024 | 3.60 | 3.65 | 3.51 | 3.64 | 3.64 | 0.83% | 302,982 |
| Jul 18, 2024 | 3.50 | 3.79 | 3.46 | 3.61 | 3.61 | 2.27% | 892,546 |
| Jul 17, 2024 | 3.44 | 3.55 | 3.33 | 3.53 | 3.53 | 0.86% | 739,636 |
| Jul 16, 2024 | 3.54 | 3.68 | 3.46 | 3.50 | 3.50 | 0.57% | 2,892,708 |
| Jul 15, 2024 | 3.48 | 3.52 | 3.37 | 3.48 | 3.48 | 0.87% | 741,902 |
| Jul 12, 2024 | 3.50 | 3.56 | 3.41 | 3.45 | 3.45 | -0.86% | 1,319,939 |
| Jul 11, 2024 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | 1.16% | 826,068 |
| Jul 10, 2024 | 3.50 | 3.50 | 3.35 | 3.44 | 3.44 | -0.29% | 1,902,192 |
| Jul 9, 2024 | 3.45 | 3.49 | 3.40 | 3.45 | 3.45 | - | 422,237 |
| Jul 8, 2024 | 3.45 | 3.53 | 3.42 | 3.45 | 3.45 | 0.29% | 410,656 |
| Jul 5, 2024 | 3.41 | 3.52 | 3.40 | 3.44 | 3.44 | 0.88% | 509,783 |
| Jul 3, 2024 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | -0.29% | 189,045 |
| Jul 2, 2024 | 3.33 | 3.47 | 3.31 | 3.42 | 3.42 | 2.70% | 553,605 |
| Jul 1, 2024 | 3.48 | 3.50 | 3.30 | 3.33 | 3.33 | -4.31% | 356,116 |
| Jun 28, 2024 | 3.49 | 3.52 | 3.34 | 3.48 | 3.48 | 1.16% | 739,477 |
| Jun 27, 2024 | 3.30 | 3.52 | 3.26 | 3.44 | 3.44 | 5.85% | 375,716 |
| Jun 26, 2024 | 3.19 | 3.33 | 3.16 | 3.25 | 3.25 | 0.93% | 301,203 |
| Jun 25, 2024 | 3.14 | 3.23 | 3.13 | 3.22 | 3.22 | 1.90% | 208,206 |
| Jun 24, 2024 | 3.16 | 3.25 | 3.07 | 3.16 | 3.16 | - | 285,463 |
| Jun 21, 2024 | 3.20 | 3.23 | 3.10 | 3.16 | 3.16 | -1.56% | 596,177 |
| Jun 20, 2024 | 3.35 | 3.41 | 3.17 | 3.21 | 3.21 | -4.18% | 420,472 |
| Jun 18, 2024 | 3.15 | 3.50 | 3.11 | 3.35 | 3.35 | 7.03% | 822,062 |
| Jun 17, 2024 | 2.95 | 3.17 | 2.95 | 3.13 | 3.13 | 6.83% | 465,483 |
| Jun 14, 2024 | 2.99 | 3.01 | 2.90 | 2.93 | 2.93 | -2.98% | 320,369 |
| Jun 13, 2024 | 3.04 | 3.11 | 2.99 | 3.02 | 3.02 | 1.00% | 373,749 |
| Jun 12, 2024 | 3.11 | 3.18 | 2.98 | 2.99 | 2.99 | -0.99% | 440,240 |
| Jun 11, 2024 | 3.03 | 3.12 | 2.99 | 3.02 | 3.02 | -0.66% | 240,986 |
| Jun 10, 2024 | 2.93 | 3.12 | 2.93 | 3.04 | 3.04 | 3.40% | 314,836 |
| Jun 7, 2024 | 3.01 | 3.08 | 2.94 | 2.94 | 2.94 | -3.29% | 283,114 |
| Jun 6, 2024 | 3.01 | 3.09 | 2.99 | 3.04 | 3.04 | 0.66% | 265,552 |
| Jun 5, 2024 | 3.01 | 3.09 | 2.97 | 3.02 | 3.02 | -0.98% | 514,761 |
| Jun 4, 2024 | 2.98 | 3.09 | 2.96 | 3.05 | 3.05 | 2.35% | 329,675 |
| Jun 3, 2024 | 3.07 | 3.12 | 2.97 | 2.98 | 2.98 | -1.00% | 573,311 |
| May 31, 2024 | 3.04 | 3.15 | 3.00 | 3.01 | 3.01 | - | 355,983 |
| May 30, 2024 | 3.15 | 3.18 | 2.99 | 3.01 | 3.01 | -4.14% | 420,988 |
| May 29, 2024 | 3.07 | 3.22 | 2.97 | 3.14 | 3.14 | 0.64% | 565,678 |
| May 28, 2024 | 3.19 | 3.22 | 3.06 | 3.12 | 3.12 | -2.80% | 474,771 |
| May 24, 2024 | 3.15 | 3.23 | 3.11 | 3.21 | 3.21 | 2.88% | 369,525 |
| May 23, 2024 | 3.18 | 3.27 | 3.06 | 3.12 | 3.12 | -1.27% | 414,223 |
| May 22, 2024 | 3.14 | 3.24 | 3.12 | 3.16 | 3.16 | -0.63% | 269,451 |
| May 21, 2024 | 3.26 | 3.28 | 3.12 | 3.18 | 3.18 | -3.05% | 561,755 |
| May 20, 2024 | 3.59 | 3.64 | 3.27 | 3.28 | 3.28 | -9.39% | 659,155 |
| May 17, 2024 | 3.65 | 3.70 | 3.57 | 3.62 | 3.62 | 0.84% | 347,609 |
| May 16, 2024 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | -4.01% | 307,371 |
| May 15, 2024 | 3.74 | 3.78 | 3.65 | 3.74 | 3.74 | 1.63% | 266,454 |
| May 14, 2024 | 3.45 | 3.68 | 3.45 | 3.68 | 3.68 | 9.20% | 572,089 |
| May 13, 2024 | 3.55 | 3.56 | 3.32 | 3.37 | 3.37 | -3.71% | 708,938 |
| May 10, 2024 | 3.61 | 3.69 | 3.41 | 3.50 | 3.50 | -2.51% | 737,117 |
| May 9, 2024 | 3.52 | 3.59 | 3.49 | 3.59 | 3.59 | 2.57% | 463,766 |
| May 8, 2024 | 3.56 | 3.56 | 3.40 | 3.50 | 3.50 | -2.23% | 545,157 |
| May 7, 2024 | 3.72 | 3.72 | 3.33 | 3.58 | 3.58 | -1.10% | 805,253 |
| May 6, 2024 | 3.60 | 3.72 | 3.59 | 3.62 | 3.62 | 1.69% | 480,902 |