Blade Air Mobility, Inc. (BLDE)
NASDAQ: BLDE · Real-Time Price · USD
2.800
-0.170 (-5.72%)
At close: Mar 28, 2025, 4:00 PM
2.849
+0.049 (1.73%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.05 | 3.13 | 3.01 | 3.02 | 3.02 | -1.31% | 550,709 |
| Mar 18, 2025 | 3.22 | 3.22 | 3.02 | 3.06 | 3.06 | -3.77% | 694,420 |
| Mar 17, 2025 | 3.19 | 3.34 | 3.13 | 3.18 | 3.18 | 1.27% | 784,501 |
| Mar 14, 2025 | 3.11 | 3.20 | 3.04 | 3.14 | 3.14 | 3.63% | 788,565 |
| Mar 13, 2025 | 3.27 | 3.77 | 3.00 | 3.03 | 3.03 | 7.07% | 2,396,056 |
| Mar 12, 2025 | 2.97 | 3.04 | 2.81 | 2.83 | 2.83 | -2.75% | 1,021,799 |
| Mar 11, 2025 | 2.92 | 3.02 | 2.86 | 2.91 | 2.91 | 0.34% | 753,497 |
| Mar 10, 2025 | 3.01 | 3.02 | 2.83 | 2.90 | 2.90 | -7.05% | 832,877 |
| Mar 7, 2025 | 3.12 | 3.18 | 3.03 | 3.12 | 3.12 | -0.64% | 491,527 |
| Mar 6, 2025 | 3.20 | 3.31 | 3.13 | 3.14 | 3.14 | -3.68% | 442,939 |
| Mar 5, 2025 | 3.13 | 3.30 | 3.12 | 3.26 | 3.26 | 5.16% | 470,525 |
| Mar 4, 2025 | 3.13 | 3.17 | 3.00 | 3.10 | 3.10 | -3.43% | 791,945 |
| Mar 3, 2025 | 3.40 | 3.48 | 3.18 | 3.21 | 3.21 | -5.03% | 482,371 |
| Feb 28, 2025 | 3.34 | 3.47 | 3.31 | 3.38 | 3.38 | - | 544,361 |
| Feb 27, 2025 | 3.62 | 3.62 | 3.37 | 3.38 | 3.38 | -6.11% | 469,351 |
| Feb 26, 2025 | 3.58 | 3.66 | 3.52 | 3.60 | 3.60 | 3.45% | 390,768 |
| Feb 25, 2025 | 3.44 | 3.54 | 3.38 | 3.48 | 3.48 | 0.87% | 779,324 |
| Feb 24, 2025 | 3.60 | 3.61 | 3.40 | 3.45 | 3.45 | -3.09% | 690,776 |
| Feb 21, 2025 | 3.89 | 3.89 | 3.55 | 3.56 | 3.56 | -6.81% | 665,176 |
| Feb 20, 2025 | 3.75 | 3.84 | 3.58 | 3.82 | 3.82 | 2.14% | 536,698 |
| Feb 19, 2025 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -2.60% | 428,960 |
| Feb 18, 2025 | 3.84 | 4.05 | 3.79 | 3.84 | 3.84 | 2.40% | 822,615 |
| Feb 14, 2025 | 3.63 | 3.81 | 3.62 | 3.75 | 3.75 | 4.75% | 496,917 |
| Feb 13, 2025 | 3.60 | 3.62 | 3.40 | 3.58 | 3.58 | - | 753,520 |
| Feb 12, 2025 | 3.51 | 3.60 | 3.35 | 3.58 | 3.58 | 0.70% | 851,338 |
| Feb 11, 2025 | 3.71 | 3.75 | 3.55 | 3.56 | 3.56 | -4.95% | 612,041 |
| Feb 10, 2025 | 3.82 | 3.97 | 3.68 | 3.74 | 3.74 | -1.58% | 639,912 |
| Feb 7, 2025 | 3.84 | 3.85 | 3.73 | 3.80 | 3.80 | -1.04% | 469,919 |
| Feb 6, 2025 | 3.88 | 4.00 | 3.75 | 3.84 | 3.84 | -1.03% | 631,008 |
| Feb 5, 2025 | 3.95 | 4.07 | 3.83 | 3.88 | 3.88 | -1.27% | 494,684 |
| Feb 4, 2025 | 3.79 | 3.95 | 3.79 | 3.93 | 3.93 | 3.69% | 286,657 |
| Feb 3, 2025 | 3.67 | 3.84 | 3.60 | 3.79 | 3.79 | -1.56% | 412,780 |
| Jan 31, 2025 | 4.01 | 4.15 | 3.81 | 3.85 | 3.85 | -2.78% | 477,929 |
| Jan 30, 2025 | 3.98 | 4.05 | 3.91 | 3.96 | 3.96 | 1.80% | 279,459 |
| Jan 29, 2025 | 3.88 | 3.95 | 3.82 | 3.89 | 3.89 | - | 440,173 |
| Jan 28, 2025 | 3.83 | 3.94 | 3.78 | 3.89 | 3.89 | 1.83% | 503,300 |
| Jan 27, 2025 | 4.06 | 4.06 | 3.78 | 3.82 | 3.82 | -7.51% | 815,216 |
| Jan 24, 2025 | 4.10 | 4.29 | 4.04 | 4.13 | 4.13 | 1.72% | 590,338 |
| Jan 23, 2025 | 3.96 | 4.13 | 3.92 | 4.06 | 4.06 | 1.25% | 491,496 |
| Jan 22, 2025 | 4.20 | 4.20 | 3.88 | 4.01 | 4.01 | -3.84% | 778,493 |
| Jan 21, 2025 | 4.20 | 4.29 | 4.01 | 4.17 | 4.17 | 1.46% | 625,676 |
| Jan 17, 2025 | 4.18 | 4.20 | 4.03 | 4.11 | 4.11 | - | 587,654 |
| Jan 16, 2025 | 4.00 | 4.13 | 3.95 | 4.11 | 4.11 | 3.27% | 575,231 |