Blade Air Mobility, Inc. - Class A Common Stock (BLDE)
2.6300
-0.2000 (-7.07%)
NASDAQ · Last Trade: Apr 3rd, 12:11 PM EDT
Historical Prices For Blade Air Mobility, Inc. - Class A Common Stock (BLDE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.74 | 2.87 | 2.71 | 2.83 | 396,938 | 2.83 |
| 4/01/2025 | 2.70 | 2.83 | 2.69 | 2.80 | 503,459 | 2.80 |
| 3/31/2025 | 2.79 | 2.79 | 2.65 | 2.73 | 556,014 | 2.73 |
| 3/28/2025 | 2.97 | 2.98 | 2.77 | 2.80 | 636,337 | 2.80 |
| 3/27/2025 | 3.01 | 3.04 | 2.94 | 2.97 | 408,500 | 2.97 |
| 3/26/2025 | 3.02 | 3.08 | 2.96 | 3.04 | 540,268 | 3.04 |
| 3/25/2025 | 3.09 | 3.12 | 3.00 | 3.05 | 353,002 | 3.05 |
| 3/24/2025 | 3.10 | 3.21 | 3.06 | 3.11 | 484,395 | 3.11 |
| 3/21/2025 | 2.97 | 3.03 | 2.94 | 3.02 | 686,223 | 3.02 |
| 3/20/2025 | 3.01 | 3.08 | 2.97 | 3.01 | 446,492 | 3.01 |
| 3/19/2025 | 3.05 | 3.13 | 3.00 | 3.02 | 550,709 | 3.02 |
| 3/18/2025 | 3.22 | 3.22 | 3.02 | 3.06 | 694,420 | 3.06 |
| 3/17/2025 | 3.19 | 3.34 | 3.13 | 3.18 | 784,448 | 3.18 |
| 3/14/2025 | 3.11 | 3.20 | 3.04 | 3.14 | 788,565 | 3.14 |
| 3/13/2025 | 3.27 | 3.77 | 3.00 | 3.03 | 2,395,983 | 3.03 |
| 3/12/2025 | 2.97 | 3.04 | 2.81 | 2.83 | 1,019,638 | 2.83 |
| 3/11/2025 | 2.92 | 3.02 | 2.86 | 2.91 | 752,845 | 2.91 |
| 3/10/2025 | 3.01 | 3.02 | 2.83 | 2.90 | 834,370 | 2.90 |
| 3/07/2025 | 3.12 | 3.18 | 3.03 | 3.12 | 491,527 | 3.12 |
| 3/06/2025 | 3.20 | 3.31 | 3.13 | 3.14 | 442,839 | 3.14 |
| 3/05/2025 | 3.13 | 3.30 | 3.12 | 3.26 | 470,475 | 3.26 |
| 3/04/2025 | 3.13 | 3.17 | 3.00 | 3.10 | 791,734 | 3.10 |
| 3/03/2025 | 3.40 | 3.48 | 3.18 | 3.21 | 482,336 | 3.21 |
| 2/28/2025 | 3.34 | 3.46 | 3.31 | 3.38 | 544,361 | 3.38 |
| 2/27/2025 | 3.62 | 3.62 | 3.37 | 3.38 | 468,577 | 3.38 |
| 2/26/2025 | 3.58 | 3.66 | 3.52 | 3.60 | 390,630 | 3.60 |
| 2/25/2025 | 3.44 | 3.54 | 3.38 | 3.48 | 779,314 | 3.48 |
| 2/24/2025 | 3.60 | 3.61 | 3.40 | 3.45 | 689,511 | 3.45 |
| 2/21/2025 | 3.89 | 3.89 | 3.55 | 3.56 | 665,176 | 3.56 |
| 2/20/2025 | 3.75 | 3.84 | 3.58 | 3.82 | 532,605 | 3.82 |
| 2/19/2025 | 3.84 | 3.84 | 3.71 | 3.74 | 428,325 | 3.74 |
| 2/18/2025 | 3.84 | 4.05 | 3.79 | 3.84 | 821,170 | 3.84 |
| 2/14/2025 | 3.63 | 3.81 | 3.62 | 3.75 | 496,917 | 3.75 |
| 2/13/2025 | 3.60 | 3.62 | 3.40 | 3.58 | 753,418 | 3.58 |
| 2/12/2025 | 3.51 | 3.60 | 3.35 | 3.58 | 849,691 | 3.58 |
| 2/11/2025 | 3.71 | 3.75 | 3.55 | 3.56 | 609,310 | 3.56 |
| 2/10/2025 | 3.82 | 3.97 | 3.67 | 3.74 | 638,862 | 3.74 |
| 2/07/2025 | 3.84 | 3.85 | 3.73 | 3.80 | 469,919 | 3.80 |
| 2/06/2025 | 3.88 | 4.00 | 3.75 | 3.84 | 630,508 | 3.84 |
| 2/05/2025 | 3.95 | 4.07 | 3.83 | 3.88 | 494,440 | 3.88 |
| 2/04/2025 | 3.79 | 3.95 | 3.79 | 3.93 | 285,901 | 3.93 |
| 2/03/2025 | 3.67 | 3.84 | 3.60 | 3.79 | 412,236 | 3.79 |
| 1/31/2025 | 4.01 | 4.15 | 3.81 | 3.85 | 477,929 | 3.85 |
| 1/30/2025 | 3.98 | 4.05 | 3.91 | 3.96 | 278,975 | 3.96 |
| 1/29/2025 | 3.88 | 3.95 | 3.81 | 3.89 | 438,361 | 3.89 |
| 1/28/2025 | 3.83 | 3.94 | 3.78 | 3.89 | 502,809 | 3.89 |
| 1/27/2025 | 4.06 | 4.06 | 3.78 | 3.82 | 813,934 | 3.82 |
| 1/24/2025 | 4.10 | 4.29 | 4.04 | 4.13 | 590,339 | 4.13 |
| 1/23/2025 | 3.96 | 4.13 | 3.92 | 4.06 | 490,931 | 4.06 |
| 1/22/2025 | 4.20 | 4.20 | 3.88 | 4.01 | 778,124 | 4.01 |
| 1/21/2025 | 4.20 | 4.29 | 4.01 | 4.17 | 625,119 | 4.17 |
| 1/17/2025 | 4.18 | 4.20 | 4.03 | 4.11 | 587,654 | 4.11 |
| 1/16/2025 | 4.00 | 4.13 | 3.95 | 4.11 | 574,385 | 4.11 |
| 1/15/2025 | 3.88 | 4.08 | 3.85 | 3.98 | 785,304 | 3.98 |
| 1/14/2025 | 3.70 | 3.84 | 3.43 | 3.71 | 1,331,437 | 3.71 |
| 1/13/2025 | 3.74 | 3.82 | 3.56 | 3.61 | 1,804,577 | 3.61 |
| 1/10/2025 | 4.10 | 4.18 | 3.76 | 3.82 | 1,150,268 | 3.82 |
| 1/08/2025 | 4.66 | 4.66 | 4.07 | 4.15 | 918,088 | 4.15 |
| 1/07/2025 | 4.97 | 5.01 | 4.58 | 4.70 | 1,073,316 | 4.70 |
| 1/06/2025 | 4.88 | 5.14 | 4.83 | 4.91 | 1,873,284 | 4.91 |
| 1/03/2025 | 4.30 | 4.80 | 4.30 | 4.79 | 1,251,547 | 4.79 |