Blade Air Mobility Inc. (BLDE)
NASDAQ: BLDE
· Real-Time Price · USD
4.27
-0.07 (-1.61%)
At close: Aug 15, 2025, 10:20 AM
BLDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.26 | 4.38 | 4.21 | 4.34 | 4.34 | -1.14% | 1,148,734 |
| Aug 13, 2025 | 4.60 | 4.65 | 4.38 | 4.39 | 4.39 | -2.44% | 1,183,928 |
| Aug 12, 2025 | 4.29 | 4.56 | 4.24 | 4.50 | 4.50 | 6.38% | 1,926,846 |
| Aug 11, 2025 | 3.94 | 4.36 | 3.93 | 4.23 | 4.23 | 7.36% | 1,610,144 |
| Aug 8, 2025 | 3.77 | 3.95 | 3.69 | 3.94 | 3.94 | 4.51% | 973,301 |
| Aug 7, 2025 | 3.86 | 3.92 | 3.68 | 3.77 | 3.77 | -2.58% | 1,547,316 |
| Aug 6, 2025 | 4.11 | 4.20 | 3.76 | 3.87 | 3.87 | -6.97% | 1,881,128 |
| Aug 5, 2025 | 4.13 | 4.33 | 3.78 | 4.16 | 4.16 | -6.09% | 4,620,709 |
| Aug 4, 2025 | 4.92 | 4.97 | 4.38 | 4.43 | 4.43 | 17.20% | 16,356,944 |
| Aug 1, 2025 | 3.90 | 3.95 | 3.77 | 3.78 | 3.78 | -5.26% | 654,319 |
| Jul 31, 2025 | 3.83 | 4.08 | 3.77 | 3.99 | 3.99 | 2.84% | 660,900 |
| Jul 30, 2025 | 3.94 | 3.99 | 3.83 | 3.88 | 3.88 | -1.52% | 525,221 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.93 | 3.94 | 3.94 | -9.84% | 830,000 |
| Jul 28, 2025 | 4.36 | 4.38 | 4.30 | 4.37 | 4.37 | 1.63% | 425,800 |
| Jul 25, 2025 | 4.29 | 4.38 | 4.20 | 4.30 | 4.30 | -0.23% | 533,049 |
| Jul 24, 2025 | 4.45 | 4.46 | 4.31 | 4.31 | 4.31 | -2.71% | 459,900 |
| Jul 23, 2025 | 4.44 | 4.47 | 4.34 | 4.43 | 4.43 | 0.00% | 629,100 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.36 | 4.43 | 4.43 | -3.49% | 1,033,712 |
| Jul 21, 2025 | 4.30 | 4.64 | 4.21 | 4.59 | 4.59 | 7.49% | 1,274,600 |
| Jul 18, 2025 | 4.40 | 4.41 | 4.22 | 4.27 | 4.27 | -2.95% | 780,020 |