Blade Air Mobility Inc. (BLDE)
3.95
0.24 (6.47%)
At close: Jan 15, 2025, 11:59 AM
BLDE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.70 | 3.84 | 3.43 | 3.71 | 0.10 | 2.77% | 1,324,489 |
| Jan 13, 2025 | 3.74 | 3.82 | 3.56 | 3.61 | -0.21 | -5.50% | 1,805,414 |
| Jan 10, 2025 | 4.10 | 4.18 | 3.76 | 3.82 | -0.33 | -7.95% | 1,150,268 |
| Jan 8, 2025 | 4.66 | 4.66 | 4.07 | 4.15 | -0.55 | -11.70% | 918,100 |
| Jan 7, 2025 | 4.97 | 5.01 | 4.58 | 4.70 | -0.21 | -4.28% | 1,074,738 |
| Jan 6, 2025 | 4.88 | 5.14 | 4.83 | 4.91 | 0.12 | 2.51% | 1,875,232 |
| Jan 3, 2025 | 4.30 | 4.80 | 4.30 | 4.79 | 0.54 | 12.71% | 1,251,547 |
| Jan 2, 2025 | 4.32 | 4.43 | 4.14 | 4.25 | 0.00 | 0.00% | 739,400 |
| Dec 31, 2024 | 4.41 | 4.66 | 4.23 | 4.25 | -0.13 | -2.97% | 905,886 |
| Dec 30, 2024 | 4.34 | 4.41 | 4.08 | 4.38 | -0.03 | -0.68% | 755,243 |
| Dec 27, 2024 | 4.42 | 4.48 | 4.17 | 4.41 | -0.04 | -0.90% | 656,823 |
| Dec 26, 2024 | 4.11 | 4.49 | 4.11 | 4.45 | 0.29 | 6.97% | 836,428 |
| Dec 24, 2024 | 4.03 | 4.21 | 3.94 | 4.16 | 0.12 | 2.97% | 486,700 |
| Dec 23, 2024 | 3.93 | 4.17 | 3.93 | 4.04 | 0.20 | 5.21% | 703,542 |
| Dec 20, 2024 | 3.81 | 4.08 | 3.80 | 3.84 | -0.08 | -2.04% | 1,208,015 |
| Dec 19, 2024 | 3.97 | 4.07 | 3.77 | 3.92 | -0.09 | -2.24% | 1,408,537 |
| Dec 18, 2024 | 4.03 | 4.45 | 3.95 | 4.01 | -0.02 | -0.50% | 1,666,539 |
| Dec 17, 2024 | 4.12 | 4.15 | 4.02 | 4.03 | -0.09 | -2.18% | 848,313 |
| Dec 16, 2024 | 4.07 | 4.27 | 4.07 | 4.12 | 0.08 | 1.98% | 934,247 |
| Dec 13, 2024 | 4.21 | 4.25 | 3.95 | 4.04 | -0.13 | -3.12% | 1,085,604 |
| Dec 12, 2024 | 4.40 | 4.40 | 4.12 | 4.17 | -0.16 | -3.70% | 771,742 |
| Dec 11, 2024 | 4.54 | 4.54 | 4.26 | 4.33 | -0.15 | -3.35% | 858,777 |
| Dec 10, 2024 | 4.63 | 4.70 | 4.42 | 4.48 | -0.16 | -3.45% | 902,913 |
| Dec 9, 2024 | 4.93 | 5.08 | 4.56 | 4.64 | -0.08 | -1.69% | 1,542,400 |
| Dec 6, 2024 | 4.47 | 4.85 | 4.45 | 4.72 | 0.33 | 7.52% | 1,747,700 |
| Dec 5, 2024 | 4.73 | 4.75 | 4.38 | 4.39 | -0.21 | -4.57% | 1,394,393 |
| Dec 4, 2024 | 4.36 | 4.80 | 4.33 | 4.60 | 0.32 | 7.48% | 1,713,435 |
| Dec 3, 2024 | 4.41 | 4.65 | 4.13 | 4.28 | -0.18 | -4.04% | 1,642,926 |
| Dec 2, 2024 | 4.80 | 4.89 | 4.24 | 4.46 | -0.28 | -5.91% | 2,436,100 |
| Nov 29, 2024 | 4.68 | 5.17 | 4.42 | 4.74 | 0.35 | 7.97% | 2,376,600 |
| Nov 27, 2024 | 4.03 | 4.80 | 4.01 | 4.39 | 0.43 | 10.86% | 3,729,223 |
| Nov 26, 2024 | 3.80 | 4.02 | 3.58 | 3.96 | 0.22 | 5.88% | 2,799,200 |
| Nov 25, 2024 | 3.38 | 3.84 | 3.30 | 3.74 | 0.44 | 13.33% | 2,360,800 |
| Nov 22, 2024 | 3.34 | 3.41 | 3.27 | 3.30 | 0.00 | 0.00% | 649,118 |
| Nov 21, 2024 | 3.24 | 3.39 | 3.21 | 3.30 | 0.09 | 2.80% | 783,105 |
| Nov 20, 2024 | 3.30 | 3.32 | 3.20 | 3.21 | -0.08 | -2.43% | 575,500 |
| Nov 19, 2024 | 3.06 | 3.31 | 3.06 | 3.29 | 0.19 | 6.13% | 777,580 |
| Nov 18, 2024 | 3.17 | 3.19 | 3.07 | 3.10 | -0.06 | -1.90% | 558,509 |
| Nov 15, 2024 | 3.45 | 3.46 | 3.11 | 3.16 | -0.26 | -7.60% | 951,023 |
| Nov 14, 2024 | 3.64 | 3.72 | 3.38 | 3.42 | -0.24 | -6.56% | 892,700 |
| Nov 13, 2024 | 3.54 | 3.76 | 3.38 | 3.66 | 0.17 | 4.87% | 1,159,600 |
| Nov 12, 2024 | 3.69 | 3.69 | 3.18 | 3.49 | -0.34 | -8.88% | 1,791,580 |
| Nov 11, 2024 | 3.92 | 3.98 | 3.74 | 3.83 | 0.10 | 2.68% | 1,121,220 |
| Nov 8, 2024 | 3.73 | 3.98 | 3.66 | 3.73 | 0.00 | 0.00% | 753,603 |
| Nov 7, 2024 | 3.74 | 3.84 | 3.71 | 3.73 | -0.01 | -0.27% | 448,599 |
| Nov 6, 2024 | 3.76 | 3.83 | 3.68 | 3.74 | 0.14 | 3.89% | 584,912 |
| Nov 5, 2024 | 3.59 | 3.67 | 3.57 | 3.60 | 0.01 | 0.28% | 406,800 |
| Nov 4, 2024 | 3.55 | 3.67 | 3.48 | 3.59 | -0.01 | -0.28% | 258,927 |
| Nov 1, 2024 | 3.65 | 3.69 | 3.56 | 3.60 | 0.00 | 0.00% | 258,900 |
| Oct 31, 2024 | 3.68 | 3.70 | 3.52 | 3.60 | -0.14 | -3.74% | 413,300 |