Blade Air Mobility Inc (BLDE) Historical Stock Data
3.19 ↑0.00 (0.00%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BLDE is up 0.48% a day on average. There have been 16 days where Blade Air Mobility Inc closed green and 14 days where BLDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 3.30 | 3.73 | ↑$0.43 (13.03%) | 3.24 | 3.90 | 2.02M |
| 2024-04-04 | 3.36 | 3.24 | ↓$0.12 (-3.57%) | 3.20 | 3.50 | 822.03K |
| 2024-04-03 | 3.23 | 3.35 | ↑$0.12 (3.72%) | 3.17 | 3.39 | 0.99M |
| 2024-04-02 | 3.12 | 3.16 | ↑$0.04 (1.28%) | 2.99 | 3.49 | 2.37M |
| 2024-04-01 | 2.85 | 3.13 | ↑$0.28 (9.82%) | 2.73 | 3.16 | 1.75M |
| 2024-03-28 | 2.87 | 2.85 | ↓$0.02 (-0.70%) | 2.84 | 2.97 | 438.05K |
| 2024-03-27 | 2.68 | 2.86 | ↑$0.18 (6.72%) | 2.65 | 2.86 | 652.78K |
| 2024-03-26 | 2.64 | 2.64 | ↑$0.00 (0.00%) | 2.63 | 2.73 | 424.90K |
| 2024-03-25 | 2.67 | 2.62 | ↓$0.05 (-1.87%) | 2.62 | 2.79 | 558.01K |
| 2024-03-22 | 2.86 | 2.71 | ↓$0.15 (-5.24%) | 2.68 | 2.90 | 689K |
| 2024-03-21 | 2.87 | 2.89 | ↑$0.02 (0.70%) | 2.86 | 3.01 | 1.09M |
| 2024-03-20 | 2.70 | 2.85 | ↑$0.15 (5.56%) | 2.64 | 3.03 | 2.45M |
| 2024-03-19 | 2.51 | 2.45 | ↓$0.06 (-2.39%) | 2.45 | 2.55 | 846.73K |
| 2024-03-18 | 2.66 | 2.55 | ↓$0.11 (-4.14%) | 2.51 | 2.66 | 1.04M |
| 2024-03-15 | 2.61 | 2.70 | ↑$0.09 (3.45%) | 2.59 | 2.72 | 1.26M |
| 2024-03-14 | 2.66 | 2.62 | ↓$0.04 (-1.50%) | 2.54 | 2.72 | 2.41M |
Create an account or log in to view more rows.
$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
$BLDE Bears always win...
Bulls have to be forever bagholders....
$BLDE CHUG CHUG CHUG