Blade Air Mobility, Inc. (BLDE)
NASDAQ: BLDE · Real-Time Price · USD
4.130
+0.110 (2.74%)
At close: Jun 27, 2025, 4:00 PM
4.120
-0.010 (-0.24%)
After-hours: Jun 27, 2025, 7:19 PM EDT
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.99 | 4.15 | 3.93 | 4.13 | 4.13 | 2.74% | 1,622,509 |
| Jun 26, 2025 | 3.71 | 4.09 | 3.70 | 4.02 | 4.02 | 7.77% | 892,510 |
| Jun 25, 2025 | 3.85 | 3.85 | 3.71 | 3.73 | 3.73 | -2.61% | 504,494 |
| Jun 24, 2025 | 3.71 | 3.90 | 3.69 | 3.83 | 3.83 | 4.08% | 580,249 |
| Jun 23, 2025 | 3.71 | 3.78 | 3.57 | 3.68 | 3.68 | -1.87% | 824,737 |
| Jun 20, 2025 | 3.94 | 3.98 | 3.71 | 3.75 | 3.75 | -3.60% | 953,641 |
| Jun 18, 2025 | 3.83 | 3.99 | 3.83 | 3.89 | 3.89 | 2.10% | 496,313 |
| Jun 17, 2025 | 3.95 | 3.96 | 3.79 | 3.81 | 3.81 | -4.51% | 505,328 |
| Jun 16, 2025 | 3.96 | 4.01 | 3.86 | 3.99 | 3.99 | 2.57% | 638,915 |
| Jun 13, 2025 | 3.90 | 3.97 | 3.79 | 3.89 | 3.89 | -2.51% | 766,473 |
| Jun 12, 2025 | 4.01 | 4.08 | 3.93 | 3.99 | 3.99 | -3.39% | 777,337 |
| Jun 11, 2025 | 4.20 | 4.28 | 4.09 | 4.13 | 4.13 | -1.20% | 933,638 |
| Jun 10, 2025 | 4.35 | 4.37 | 4.13 | 4.18 | 4.18 | -1.42% | 1,184,979 |
| Jun 9, 2025 | 4.25 | 4.29 | 3.95 | 4.24 | 4.24 | 11.58% | 2,647,742 |
| Jun 6, 2025 | 3.58 | 3.85 | 3.58 | 3.80 | 3.80 | 7.65% | 1,065,622 |
| Jun 5, 2025 | 3.59 | 3.65 | 3.51 | 3.53 | 3.53 | -1.67% | 384,051 |
| Jun 4, 2025 | 3.58 | 3.69 | 3.53 | 3.59 | 3.59 | 1.99% | 489,285 |
| Jun 3, 2025 | 3.58 | 3.67 | 3.49 | 3.52 | 3.52 | - | 567,146 |
| Jun 2, 2025 | 3.49 | 3.54 | 3.40 | 3.52 | 3.52 | 0.86% | 395,503 |
| 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 |