Blade Air Mobility, Inc. (BLDE)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.2200 | 3.4400 | 3.2050 | 3.2900 | 3.2900 | 618,000 |
| Apr 30, 2024 | 3.2800 | 3.3700 | 3.1400 | 3.1900 | 3.1900 | 435,600 |
| Apr 29, 2024 | 3.3500 | 3.4150 | 3.2800 | 3.3300 | 3.3300 | 587,900 |
| Apr 26, 2024 | 3.2300 | 3.4200 | 3.1950 | 3.3500 | 3.3500 | 462,900 |
| Apr 25, 2024 | 3.1400 | 3.2100 | 3.0000 | 3.1900 | 3.1900 | 558,900 |
| Apr 24, 2024 | 3.2500 | 3.2870 | 3.0620 | 3.1900 | 3.1900 | 585,200 |
| Apr 23, 2024 | 3.1500 | 3.3300 | 3.1200 | 3.1900 | 3.1900 | 562,000 |
| Apr 22, 2024 | 3.3800 | 3.3850 | 3.0800 | 3.1500 | 3.1500 | 1,057,000 |
| Apr 19, 2024 | 3.5800 | 3.6500 | 3.3200 | 3.3900 | 3.3900 | 848,100 |
| Apr 18, 2024 | 3.6600 | 3.7200 | 3.5400 | 3.6200 | 3.6200 | 699,500 |
| Apr 17, 2024 | 3.6500 | 3.7700 | 3.6050 | 3.6300 | 3.6300 | 471,100 |
| Apr 16, 2024 | 3.7400 | 3.8000 | 3.5900 | 3.5900 | 3.5900 | 892,900 |
| Apr 15, 2024 | 3.9000 | 3.9850 | 3.7600 | 3.8300 | 3.8300 | 1,360,000 |
| Apr 12, 2024 | 3.8100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 792,000 |
| Apr 11, 2024 | 3.7600 | 3.9300 | 3.6850 | 3.8500 | 3.8500 | 732,300 |
| Apr 10, 2024 | 3.6600 | 3.7790 | 3.6200 | 3.7400 | 3.7400 | 1,680,800 |
| Apr 09, 2024 | 3.8600 | 3.9100 | 3.5950 | 3.8600 | 3.8600 | 1,210,000 |
| Apr 08, 2024 | 3.7400 | 3.9550 | 3.6700 | 3.8100 | 3.8100 | 1,701,900 |
| Apr 05, 2024 | 3.3000 | 3.9000 | 3.2400 | 3.7300 | 3.7300 | 2,022,300 |
| Apr 04, 2024 | 3.3600 | 3.4950 | 3.1950 | 3.2400 | 3.2400 | 822,000 |
| Apr 03, 2024 | 3.2300 | 3.3900 | 3.1700 | 3.3500 | 3.3500 | 989,900 |
| Apr 02, 2024 | 3.1200 | 3.4900 | 2.9900 | 3.1600 | 3.1600 | 2,365,800 |
| Apr 01, 2024 | 2.8500 | 3.1600 | 2.7300 | 3.1300 | 3.1300 | 1,750,700 |
| Mar 28, 2024 | 2.8700 | 2.9700 | 2.8400 | 2.8500 | 2.8500 | 438,000 |
| Mar 27, 2024 | 2.6800 | 2.8600 | 2.6500 | 2.8600 | 2.8600 | 652,800 |
| Mar 26, 2024 | 2.6400 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 425,000 |
| Mar 25, 2024 | 2.6700 | 2.7900 | 2.6200 | 2.6200 | 2.6200 | 558,000 |
| Mar 22, 2024 | 2.8600 | 2.8950 | 2.6800 | 2.7100 | 2.7100 | 687,700 |
| Mar 21, 2024 | 2.8700 | 3.0100 | 2.8600 | 2.8900 | 2.8900 | 1,087,700 |
| Mar 20, 2024 | 2.7000 | 3.0300 | 2.6400 | 2.8500 | 2.8500 | 2,454,400 |
| Mar 19, 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 846,700 |
| Mar 18, 2024 | 2.6600 | 2.6600 | 2.5050 | 2.5500 | 2.5500 | 1,043,000 |
| Mar 15, 2024 | 2.6100 | 2.7200 | 2.5890 | 2.7000 | 2.7000 | 1,263,800 |
| Mar 14, 2024 | 2.6600 | 2.7200 | 2.5400 | 2.6200 | 2.6200 | 2,409,800 |
| Mar 13, 2024 | 2.8600 | 2.9400 | 2.6550 | 2.7100 | 2.7100 | 1,854,000 |
| Mar 12, 2024 | 3.4310 | 3.5300 | 2.5500 | 2.7800 | 2.7800 | 5,657,800 |
| Mar 11, 2024 | 3.9400 | 4.2450 | 3.9400 | 3.9900 | 3.9900 | 1,247,600 |
| Mar 08, 2024 | 3.8700 | 4.0800 | 3.8600 | 3.9400 | 3.9400 | 782,400 |
| Mar 07, 2024 | 3.5900 | 3.8750 | 3.5700 | 3.8400 | 3.8400 | 967,700 |
| Mar 06, 2024 | 3.4500 | 3.7350 | 3.4400 | 3.5700 | 3.5700 | 953,900 |
| Mar 05, 2024 | 3.5000 | 3.5800 | 3.3800 | 3.4000 | 3.4000 | 682,000 |
| Mar 04, 2024 | 3.3600 | 3.6300 | 3.3600 | 3.5700 | 3.5700 | 833,800 |
| Mar 01, 2024 | 3.2000 | 3.3750 | 3.1500 | 3.3500 | 3.3500 | 533,000 |
| Feb 29, 2024 | 3.2600 | 3.3500 | 3.1610 | 3.1800 | 3.1800 | 550,100 |
| Feb 28, 2024 | 3.3600 | 3.3600 | 3.1750 | 3.1800 | 3.1800 | 496,600 |
| Feb 27, 2024 | 3.3900 | 3.4400 | 3.3000 | 3.4000 | 3.4000 | 699,200 |
| Feb 26, 2024 | 3.2900 | 3.5400 | 3.2900 | 3.3700 | 3.3700 | 586,500 |
| Feb 23, 2024 | 3.2000 | 3.3250 | 3.1500 | 3.2700 | 3.2700 | 570,000 |
| Feb 22, 2024 | 3.2600 | 3.2900 | 3.1800 | 3.2300 | 3.2300 | 511,600 |
| Feb 21, 2024 | 3.3500 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 401,200 |
| Feb 20, 2024 | 3.3800 | 3.3900 | 3.2900 | 3.3300 | 3.3300 | 352,600 |
| Feb 16, 2024 | 3.3200 | 3.4190 | 3.2400 | 3.3700 | 3.3700 | 771,000 |
| Feb 15, 2024 | 3.1300 | 3.3700 | 3.1300 | 3.3600 | 3.3600 | 693,100 |
| Feb 14, 2024 | 3.0100 | 3.1100 | 2.9900 | 3.1000 | 3.1000 | 369,900 |
| Feb 13, 2024 | 3.0500 | 3.0900 | 2.8950 | 2.9600 | 2.9600 | 660,300 |
| Feb 12, 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2100 | 3.2100 | 864,600 |
| Feb 09, 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 285,900 |
| Feb 08, 2024 | 2.9200 | 3.0500 | 2.8700 | 3.0300 | 3.0300 | 409,300 |
| Feb 07, 2024 | 3.0500 | 3.0500 | 2.9050 | 2.9300 | 2.9300 | 412,400 |
| Feb 06, 2024 | 2.8500 | 3.0400 | 2.8400 | 3.0400 | 3.0400 | 552,400 |
| Feb 05, 2024 | 2.9700 | 2.9700 | 2.8450 | 2.8500 | 2.8500 | 450,400 |
| Feb 02, 2024 | 3.0000 | 3.0500 | 2.9000 | 3.0100 | 3.0100 | 498,700 |
| Feb 01, 2024 | 3.0300 | 3.1120 | 2.8900 | 3.0200 | 3.0200 | 316,800 |
| Jan 31, 2024 | 2.9900 | 3.1200 | 2.9600 | 2.9800 | 2.9800 | 545,600 |
| Jan 30, 2024 | 3.1400 | 3.1400 | 2.9900 | 3.0200 | 3.0200 | 286,600 |
| Jan 29, 2024 | 2.9900 | 3.1700 | 2.9200 | 3.1700 | 3.1700 | 480,600 |
| Jan 26, 2024 | 3.1500 | 3.1900 | 2.9600 | 3.0100 | 3.0100 | 691,600 |
| Jan 25, 2024 | 3.2200 | 3.2700 | 3.1400 | 3.1600 | 3.1600 | 394,100 |
| Jan 24, 2024 | 3.2000 | 3.2800 | 3.1200 | 3.1600 | 3.1600 | 586,400 |
| Jan 23, 2024 | 3.0500 | 3.2400 | 3.0500 | 3.1800 | 3.1800 | 635,800 |
| Jan 22, 2024 | 2.9000 | 3.0600 | 2.8900 | 3.0000 | 3.0000 | 643,900 |
| Jan 19, 2024 | 2.8700 | 2.8700 | 2.6900 | 2.8300 | 2.8300 | 434,300 |
| Jan 18, 2024 | 2.8600 | 2.9200 | 2.7900 | 2.8700 | 2.8700 | 385,400 |
| Jan 17, 2024 | 2.7600 | 2.8600 | 2.7100 | 2.8600 | 2.8600 | 351,100 |
| Jan 16, 2024 | 2.8500 | 2.8700 | 2.7550 | 2.8100 | 2.8100 | 747,100 |
| Jan 12, 2024 | 2.9700 | 3.0300 | 2.8700 | 2.8800 | 2.8800 | 483,800 |
| Jan 11, 2024 | 2.9900 | 3.0000 | 2.8750 | 2.9700 | 2.9700 | 483,100 |
| Jan 10, 2024 | 3.0900 | 3.1000 | 2.9750 | 3.0300 | 3.0300 | 464,700 |
| Jan 09, 2024 | 3.1700 | 3.1800 | 3.0950 | 3.1000 | 3.1000 | 355,200 |
| Jan 08, 2024 | 3.1200 | 3.2700 | 3.0900 | 3.2000 | 3.2000 | 546,600 |
| Jan 05, 2024 | 3.1800 | 3.2700 | 3.0900 | 3.1300 | 3.1300 | 523,900 |
| Jan 04, 2024 | 3.1700 | 3.2800 | 3.1100 | 3.2400 | 3.2400 | 457,200 |
| Jan 03, 2024 | 3.3600 | 3.3600 | 3.1230 | 3.1400 | 3.1400 | 916,300 |
| Jan 02, 2024 | 3.5000 | 3.5000 | 3.2850 | 3.4100 | 3.4100 | 1,268,000 |
| Dec 29, 2023 | 3.6200 | 3.9300 | 3.5200 | 3.5300 | 3.5300 | 1,090,400 |
| Dec 28, 2023 | 3.6000 | 3.7100 | 3.5750 | 3.6000 | 3.6000 | 527,300 |
| Dec 27, 2023 | 3.4900 | 3.6600 | 3.4210 | 3.6500 | 3.6500 | 654,600 |
| Dec 26, 2023 | 3.4300 | 3.5350 | 3.4100 | 3.4900 | 3.4900 | 657,400 |
| Dec 22, 2023 | 3.4000 | 3.4800 | 3.3200 | 3.4200 | 3.4200 | 616,800 |
| Dec 21, 2023 | 3.3000 | 3.4250 | 3.2950 | 3.3800 | 3.3800 | 409,800 |
| Dec 20, 2023 | 3.2800 | 3.4800 | 3.2350 | 3.2800 | 3.2800 | 943,600 |
| Dec 19, 2023 | 3.4100 | 3.4600 | 3.2400 | 3.3200 | 3.3200 | 648,100 |
| Dec 18, 2023 | 3.2000 | 3.5450 | 3.1100 | 3.4600 | 3.4600 | 1,047,500 |
| Dec 15, 2023 | 3.3200 | 3.3200 | 3.0910 | 3.2100 | 3.2100 | 2,584,300 |
| Dec 14, 2023 | 3.2000 | 3.3100 | 3.1200 | 3.2700 | 3.2700 | 897,600 |
| Dec 13, 2023 | 2.9600 | 3.0900 | 2.7950 | 3.0900 | 3.0900 | 959,500 |
| Dec 12, 2023 | 3.0900 | 3.1100 | 2.9300 | 2.9600 | 2.9600 | 710,200 |
| Dec 11, 2023 | 3.3000 | 3.3050 | 3.0600 | 3.1100 | 3.1100 | 677,800 |
| Dec 08, 2023 | 3.2200 | 3.3700 | 3.1550 | 3.2800 | 3.2800 | 564,300 |
| Dec 07, 2023 | 3.1800 | 3.2500 | 3.1520 | 3.2100 | 3.2100 | 294,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.