Blade Air Mobility Inc (BLDE) Historical Stock Data
3.62 ↑0.03 (0.84%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLDE is down -0.41% a day on average. There have been 15 days where Blade Air Mobility Inc closed green and 15 days where BLDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.57 | 3.70 | 347.60K |
| 2024-05-16 | 3.76 | 3.59 | ↓$0.17 (-4.52%) | 3.59 | 3.76 | 307.37K |
| 2024-05-15 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.65 | 3.78 | 265.96K |
| 2024-05-14 | 3.45 | 3.68 | ↑$0.23 (6.67%) | 3.45 | 3.68 | 572.09K |
| 2024-05-13 | 3.55 | 3.37 | ↓$0.18 (-5.07%) | 3.32 | 3.56 | 708.65K |
| 2024-05-10 | 3.61 | 3.50 | ↓$0.11 (-3.05%) | 3.41 | 3.69 | 737.12K |
| 2024-05-09 | 3.52 | 3.59 | ↑$0.07 (1.99%) | 3.49 | 3.59 | 463.77K |
| 2024-05-08 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.40 | 3.56 | 545.16K |
| 2024-05-07 | 3.72 | 3.58 | ↓$0.14 (-3.76%) | 3.33 | 3.72 | 805.25K |
| 2024-05-06 | 3.60 | 3.62 | ↑$0.02 (0.56%) | 3.59 | 3.72 | 480.90K |
| 2024-05-03 | 3.50 | 3.56 | ↑$0.06 (1.71%) | 3.45 | 3.56 | 280.39K |
| 2024-05-02 | 3.31 | 3.43 | ↑$0.12 (3.63%) | 3.27 | 3.44 | 363.22K |
| 2024-05-01 | 3.22 | 3.29 | ↑$0.07 (2.17%) | 3.21 | 3.44 | 618.12K |
| 2024-04-30 | 3.28 | 3.19 | ↓$0.09 (-2.74%) | 3.14 | 3.37 | 435.58K |
| 2024-04-29 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.28 | 3.42 | 587.92K |
| 2024-04-26 | 3.23 | 3.35 | ↑$0.12 (3.72%) | 3.20 | 3.42 | 463.09K |
| 2024-04-25 | 3.14 | 3.19 | ↑$0.05 (1.59%) | 3.00 | 3.21 | 558.85K |
| 2024-04-24 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.06 | 3.29 | 585.17K |
| 2024-04-23 | 3.15 | 3.19 | ↑$0.04 (1.27%) | 3.12 | 3.33 | 561.99K |
| 2024-04-22 | 3.38 | 3.15 | ↓$0.23 (-6.80%) | 3.08 | 3.39 | 1.06M |
| 2024-04-19 | 3.58 | 3.39 | ↓$0.19 (-5.31%) | 3.32 | 3.65 | 848.45K |
| 2024-04-18 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.54 | 3.72 | 699.49K |
| 2024-04-17 | 3.65 | 3.63 | ↓$0.02 (-0.55%) | 3.61 | 3.77 | 471.13K |
| 2024-04-16 | 3.74 | 3.59 | ↓$0.15 (-4.01%) | 3.59 | 3.80 | 892.91K |
| 2024-04-15 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.76 | 3.99 | 1.36M |
| 2024-04-12 | 3.81 | 3.87 | ↑$0.06 (1.57%) | 3.77 | 3.94 | 792.04K |
| 2024-04-11 | 3.76 | 3.85 | ↑$0.09 (2.39%) | 3.69 | 3.93 | 732.40K |
| 2024-04-10 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.62 | 3.78 | 1.68M |
| 2024-04-09 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.60 | 3.91 | 1.21M |
| 2024-04-08 | 3.74 | 3.81 | ↑$0.07 (1.87%) | 3.67 | 3.96 | 1.70M |
Create an account or log in to view more rows.
$BLDE who else excited??
$BLDE yeeeeeee haw
$BLDE holding unfortunately lol
$BLDE the bulls in here
$BLDE Buy now
$BLDE love this stock!!!!
$BLDE has just been halted from trading due to volatility.
$BLDE love this stock!!!!
$BLDE bounce back baby
$BLDE bought more