Blade Air Mobility, Inc. (BLDE)
NASDAQ: BLDE · Real-Time Price · USD
2.620
-0.030 (-1.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |