Blade Air Mobility, Inc. (BLDE)
NASDAQ: BLDE · Real-Time Price · USD
4.270
-0.070 (-1.61%)
Aug 15, 2025, 10:37 AM - Market open
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.43 | 4.44 | 4.26 | 4.28 | - | -1.38% | 78,854 |
| Aug 14, 2025 | 4.26 | 4.38 | 4.21 | 4.34 | 4.34 | -1.14% | 1,149,887 |
| Aug 13, 2025 | 4.60 | 4.65 | 4.38 | 4.39 | 4.39 | -2.44% | 1,183,928 |
| Aug 12, 2025 | 4.29 | 4.56 | 4.24 | 4.50 | 4.50 | 6.38% | 1,926,846 |
| Aug 11, 2025 | 3.94 | 4.36 | 3.93 | 4.23 | 4.23 | 7.36% | 1,610,144 |
| Aug 8, 2025 | 3.77 | 3.95 | 3.69 | 3.94 | 3.94 | 4.51% | 973,301 |
| Aug 7, 2025 | 3.86 | 3.92 | 3.68 | 3.77 | 3.77 | -2.58% | 1,547,316 |
| Aug 6, 2025 | 4.11 | 4.20 | 3.76 | 3.87 | 3.87 | -6.97% | 1,881,128 |
| Aug 5, 2025 | 4.13 | 4.33 | 3.78 | 4.16 | 4.16 | -6.09% | 4,620,709 |
| Aug 4, 2025 | 4.92 | 4.97 | 4.38 | 4.43 | 4.43 | 17.20% | 16,356,944 |
| Aug 1, 2025 | 3.90 | 3.95 | 3.77 | 3.78 | 3.78 | -5.26% | 654,319 |
| Jul 31, 2025 | 3.83 | 4.08 | 3.77 | 3.99 | 3.99 | 2.84% | 660,871 |
| Jul 30, 2025 | 3.94 | 3.99 | 3.83 | 3.88 | 3.88 | -1.52% | 525,221 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.93 | 3.94 | 3.94 | -9.74% | 829,973 |
| Jul 28, 2025 | 4.36 | 4.38 | 4.30 | 4.37 | 4.37 | 1.51% | 425,756 |
| Jul 25, 2025 | 4.29 | 4.38 | 4.20 | 4.30 | 4.30 | -0.23% | 533,049 |
| Jul 24, 2025 | 4.45 | 4.46 | 4.31 | 4.31 | 4.31 | -2.71% | 459,897 |
| Jul 23, 2025 | 4.44 | 4.47 | 4.34 | 4.43 | 4.43 | - | 629,063 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.36 | 4.43 | 4.43 | -3.49% | 1,033,712 |
| Jul 21, 2025 | 4.30 | 4.64 | 4.21 | 4.59 | 4.59 | 7.49% | 1,274,559 |
| Jul 18, 2025 | 4.40 | 4.41 | 4.22 | 4.27 | 4.27 | -2.95% | 780,020 |
| Jul 17, 2025 | 4.50 | 4.62 | 4.38 | 4.40 | 4.40 | -2.65% | 1,508,331 |
| Jul 16, 2025 | 4.14 | 4.65 | 4.10 | 4.52 | 4.52 | 9.44% | 1,388,414 |
| Jul 15, 2025 | 4.18 | 4.21 | 4.07 | 4.13 | 4.13 | -0.48% | 549,326 |
| Jul 14, 2025 | 4.15 | 4.20 | 4.06 | 4.15 | 4.15 | -0.24% | 390,539 |
| Jul 11, 2025 | 4.24 | 4.25 | 4.02 | 4.16 | 4.16 | -2.12% | 615,922 |
| Jul 10, 2025 | 4.14 | 4.27 | 4.13 | 4.25 | 4.25 | 2.66% | 487,941 |
| Jul 9, 2025 | 4.28 | 4.30 | 4.12 | 4.14 | 4.14 | -2.36% | 442,027 |
| Jul 8, 2025 | 4.19 | 4.32 | 4.15 | 4.24 | 4.24 | 1.19% | 575,259 |
| Jul 7, 2025 | 4.15 | 4.21 | 4.05 | 4.19 | 4.19 | 0.24% | 855,160 |
| Jul 3, 2025 | 4.18 | 4.24 | 4.16 | 4.18 | 4.18 | 1.21% | 300,524 |
| Jul 2, 2025 | 4.05 | 4.24 | 4.00 | 4.13 | 4.13 | 1.98% | 592,172 |
| Jul 1, 2025 | 4.01 | 4.15 | 3.94 | 4.05 | 4.05 | 0.50% | 735,872 |
| Jun 30, 2025 | 4.15 | 4.22 | 4.02 | 4.03 | 4.03 | -2.42% | 700,046 |
| Jun 27, 2025 | 3.99 | 4.15 | 3.93 | 4.13 | 4.13 | 2.74% | 1,622,509 |
| Jun 26, 2025 | 3.71 | 4.09 | 3.70 | 4.02 | 4.02 | 7.77% | 892,510 |
| Jun 25, 2025 | 3.85 | 3.85 | 3.71 | 3.73 | 3.73 | -2.61% | 504,494 |
| Jun 24, 2025 | 3.71 | 3.90 | 3.69 | 3.83 | 3.83 | 4.08% | 580,249 |
| Jun 23, 2025 | 3.71 | 3.78 | 3.57 | 3.68 | 3.68 | -1.87% | 824,737 |
| Jun 20, 2025 | 3.94 | 3.98 | 3.71 | 3.75 | 3.75 | -3.60% | 953,641 |
| Jun 18, 2025 | 3.83 | 3.99 | 3.83 | 3.89 | 3.89 | 2.10% | 496,313 |
| Jun 17, 2025 | 3.95 | 3.96 | 3.79 | 3.81 | 3.81 | -4.51% | 505,328 |
| Jun 16, 2025 | 3.96 | 4.01 | 3.86 | 3.99 | 3.99 | 2.57% | 638,915 |
| Jun 13, 2025 | 3.90 | 3.97 | 3.79 | 3.89 | 3.89 | -2.51% | 766,473 |
| Jun 12, 2025 | 4.01 | 4.08 | 3.93 | 3.99 | 3.99 | -3.39% | 777,337 |
| Jun 11, 2025 | 4.20 | 4.28 | 4.09 | 4.13 | 4.13 | -1.20% | 933,638 |
| Jun 10, 2025 | 4.35 | 4.37 | 4.13 | 4.18 | 4.18 | -1.42% | 1,184,979 |
| Jun 9, 2025 | 4.25 | 4.29 | 3.95 | 4.24 | 4.24 | 11.58% | 2,647,742 |
| Jun 6, 2025 | 3.58 | 3.85 | 3.58 | 3.80 | 3.80 | 7.65% | 1,065,622 |
| Jun 5, 2025 | 3.59 | 3.65 | 3.51 | 3.53 | 3.53 | -1.67% | 384,051 |