Blade Air Mobility Inc (BLDE) Historical Stock Data
3.71 ↑0.10 (2.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLDE is down -1.15% a day on average. There have been 12 days where Blade Air Mobility Inc closed green and 18 days where BLDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.43 | 3.84 | 1.33M |
| 2025-01-13 | 3.74 | 3.61 | ↓$0.13 (-3.48%) | 3.56 | 3.82 | 1.80M |
| 2025-01-10 | 4.10 | 3.82 | ↓$0.28 (-6.83%) | 3.76 | 4.18 | 1.15M |
| 2025-01-08 | 4.66 | 4.15 | ↓$0.51 (-10.94%) | 4.07 | 4.66 | 0.92M |
| 2025-01-07 | 4.97 | 4.70 | ↓$0.27 (-5.43%) | 4.58 | 5.02 | 1.07M |
| 2025-01-06 | 4.88 | 4.91 | ↑$0.03 (0.61%) | 4.83 | 5.14 | 1.87M |
| 2025-01-03 | 4.30 | 4.79 | ↑$0.49 (11.40%) | 4.30 | 4.80 | 1.24M |
| 2025-01-02 | 4.32 | 4.25 | ↓$0.07 (-1.62%) | 4.14 | 4.43 | 738.16K |
| 2024-12-31 | 4.41 | 4.25 | ↓$0.16 (-3.63%) | 4.23 | 4.66 | 0.91M |
| 2024-12-30 | 4.34 | 4.38 | ↑$0.04 (0.92%) | 4.08 | 4.41 | 755.05K |
| 2024-12-27 | 4.42 | 4.41 | ↓$0.01 (-0.23%) | 4.17 | 4.48 | 656.82K |
| 2024-12-26 | 4.11 | 4.45 | ↑$0.34 (8.27%) | 4.11 | 4.49 | 836.43K |
| 2024-12-24 | 4.03 | 4.16 | ↑$0.13 (3.23%) | 3.94 | 4.21 | 486.67K |
| 2024-12-23 | 3.93 | 4.04 | ↑$0.11 (2.80%) | 3.93 | 4.17 | 703.54K |
| 2024-12-20 | 3.81 | 3.84 | ↑$0.03 (0.79%) | 3.80 | 4.08 | 1.21M |
| 2024-12-19 | 3.97 | 3.92 | ↓$0.05 (-1.26%) | 3.77 | 4.07 | 1.41M |
| 2024-12-18 | 4.03 | 4.01 | ↓$0.02 (-0.50%) | 3.95 | 4.45 | 1.67M |
| 2024-12-17 | 4.12 | 4.03 | ↓$0.09 (-2.18%) | 4.02 | 4.15 | 847.96K |
| 2024-12-16 | 4.07 | 4.12 | ↑$0.05 (1.23%) | 4.07 | 4.27 | 0.93M |
| 2024-12-13 | 4.21 | 4.04 | ↓$0.17 (-4.04%) | 3.95 | 4.25 | 1.09M |
| 2024-12-12 | 4.40 | 4.17 | ↓$0.23 (-5.23%) | 4.12 | 4.40 | 771.53K |
| 2024-12-11 | 4.54 | 4.33 | ↓$0.21 (-4.63%) | 4.26 | 4.54 | 858.78K |
| 2024-12-10 | 4.63 | 4.48 | ↓$0.15 (-3.24%) | 4.42 | 4.70 | 0.90M |
| 2024-12-09 | 4.93 | 4.64 | ↓$0.29 (-5.88%) | 4.56 | 5.08 | 1.54M |
| 2024-12-06 | 4.47 | 4.72 | ↑$0.25 (5.59%) | 4.45 | 4.85 | 1.75M |
| 2024-12-05 | 4.73 | 4.39 | ↓$0.34 (-7.19%) | 4.38 | 4.75 | 1.39M |
| 2024-12-04 | 4.36 | 4.60 | ↑$0.23 (5.39%) | 4.33 | 4.80 | 1.71M |
| 2024-12-03 | 4.41 | 4.28 | ↓$0.13 (-2.95%) | 4.13 | 4.65 | 1.64M |
| 2024-12-02 | 4.80 | 4.46 | ↓$0.34 (-7.08%) | 4.24 | 4.89 | 2.43M |
| 2024-11-29 | 4.68 | 4.74 | ↑$0.06 (1.28%) | 4.42 | 5.17 | 2.38M |
Create an account or log in to view more rows.
$BLDE Fuk the 1% even though i feel like the 1%
$BLDE buy the dip were blasting off
$BLDE Going up
$BLDE I like green candles on my birthday cake
$BLDE who else excited??
$BLDE yeeeeeee haw
$BLDE holding unfortunately lol
$BLDE the bulls in here
$BLDE Buy now
$BLDE love this stock!!!!