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:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 2.9900 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 319,900 |
| 13 June 2024 | 3.0400 | 3.1100 | 2.9900 | 3.0200 | 3.0200 | 373,500 |
| 12 June 2024 | 3.1100 | 3.1800 | 2.9800 | 2.9900 | 2.9900 | 440,200 |
| 11 June 2024 | 3.0300 | 3.1200 | 2.9900 | 3.0200 | 3.0200 | 240,800 |
| 10 June 2024 | 2.9300 | 3.1150 | 2.9300 | 3.0400 | 3.0400 | 314,800 |
| 07 June 2024 | 3.0100 | 3.0750 | 2.9400 | 2.9400 | 2.9400 | 283,100 |
| 06 June 2024 | 3.0100 | 3.0850 | 2.9900 | 3.0400 | 3.0400 | 265,600 |
| 05 June 2024 | 3.0100 | 3.0850 | 2.9700 | 3.0200 | 3.0200 | 514,800 |
| 04 June 2024 | 2.9800 | 3.0900 | 2.9600 | 3.0500 | 3.0500 | 329,600 |
| 03 June 2024 | 3.0700 | 3.1200 | 2.9700 | 2.9800 | 2.9800 | 573,200 |
| 31 May 2024 | 3.0400 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 355,900 |
| 30 May 2024 | 3.1500 | 3.1800 | 2.9900 | 3.0100 | 3.0100 | 420,900 |
| 29 May 2024 | 3.0700 | 3.2200 | 2.9700 | 3.1400 | 3.1400 | 565,700 |
| 28 May 2024 | 3.1900 | 3.2200 | 3.0600 | 3.1200 | 3.1200 | 474,800 |
| 24 May 2024 | 3.1500 | 3.2300 | 3.1110 | 3.2100 | 3.2100 | 369,300 |
| 23 May 2024 | 3.1800 | 3.2700 | 3.0550 | 3.1200 | 3.1200 | 414,200 |
| 22 May 2024 | 3.1400 | 3.2350 | 3.1200 | 3.1600 | 3.1600 | 269,500 |
| 21 May 2024 | 3.2600 | 3.2800 | 3.1200 | 3.1800 | 3.1800 | 561,800 |
| 20 May 2024 | 3.5900 | 3.6350 | 3.2700 | 3.2800 | 3.2800 | 659,200 |
| 17 May 2024 | 3.6500 | 3.7000 | 3.5650 | 3.6200 | 3.6200 | 347,600 |
| 16 May 2024 | 3.7600 | 3.7600 | 3.5900 | 3.5900 | 3.5900 | 307,300 |
| 15 May 2024 | 3.7400 | 3.7780 | 3.6500 | 3.7400 | 3.7400 | 266,500 |
| 14 May 2024 | 3.4500 | 3.6800 | 3.4500 | 3.6800 | 3.6800 | 572,100 |
| 13 May 2024 | 3.5500 | 3.5600 | 3.3150 | 3.3700 | 3.3700 | 708,900 |
| 10 May 2024 | 3.6100 | 3.6900 | 3.4100 | 3.5000 | 3.5000 | 737,100 |
| 09 May 2024 | 3.5200 | 3.5900 | 3.4900 | 3.5900 | 3.5900 | 463,800 |
| 08 May 2024 | 3.5600 | 3.5600 | 3.4000 | 3.5000 | 3.5000 | 545,100 |
| 07 May 2024 | 3.7200 | 3.7200 | 3.3300 | 3.5800 | 3.5800 | 805,300 |
| 06 May 2024 | 3.6000 | 3.7190 | 3.5850 | 3.6200 | 3.6200 | 480,900 |
| 03 May 2024 | 3.5000 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | 280,400 |
| 02 May 2024 | 3.3100 | 3.4400 | 3.2650 | 3.4300 | 3.4300 | 363,200 |
| 01 May 2024 | 3.2200 | 3.4400 | 3.2050 | 3.2900 | 3.2900 | 618,000 |
| 30 Apr 2024 | 3.2800 | 3.3700 | 3.1400 | 3.1900 | 3.1900 | 435,600 |
| 29 Apr 2024 | 3.3500 | 3.4150 | 3.2800 | 3.3300 | 3.3300 | 587,900 |
| 26 Apr 2024 | 3.2300 | 3.4200 | 3.1950 | 3.3500 | 3.3500 | 462,900 |
| 25 Apr 2024 | 3.1400 | 3.2100 | 3.0000 | 3.1900 | 3.1900 | 558,900 |
| 24 Apr 2024 | 3.2500 | 3.2870 | 3.0620 | 3.1900 | 3.1900 | 585,200 |
| 23 Apr 2024 | 3.1500 | 3.3300 | 3.1200 | 3.1900 | 3.1900 | 562,000 |
| 22 Apr 2024 | 3.3800 | 3.3850 | 3.0800 | 3.1500 | 3.1500 | 1,057,000 |
| 19 Apr 2024 | 3.5800 | 3.6500 | 3.3200 | 3.3900 | 3.3900 | 848,100 |
| 18 Apr 2024 | 3.6600 | 3.7200 | 3.5400 | 3.6200 | 3.6200 | 699,500 |
| 17 Apr 2024 | 3.6500 | 3.7700 | 3.6050 | 3.6300 | 3.6300 | 471,100 |
| 16 Apr 2024 | 3.7400 | 3.8000 | 3.5900 | 3.5900 | 3.5900 | 892,900 |
| 15 Apr 2024 | 3.9000 | 3.9850 | 3.7600 | 3.8300 | 3.8300 | 1,360,000 |
| 12 Apr 2024 | 3.8100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 792,000 |
| 11 Apr 2024 | 3.7600 | 3.9300 | 3.6850 | 3.8500 | 3.8500 | 732,300 |
| 10 Apr 2024 | 3.6600 | 3.7790 | 3.6200 | 3.7400 | 3.7400 | 1,680,800 |
| 09 Apr 2024 | 3.8600 | 3.9100 | 3.5950 | 3.8600 | 3.8600 | 1,210,000 |
| 08 Apr 2024 | 3.7400 | 3.9550 | 3.6700 | 3.8100 | 3.8100 | 1,701,900 |
| 05 Apr 2024 | 3.3000 | 3.9000 | 3.2400 | 3.7300 | 3.7300 | 2,022,300 |
| 04 Apr 2024 | 3.3600 | 3.4950 | 3.1950 | 3.2400 | 3.2400 | 822,000 |
| 03 Apr 2024 | 3.2300 | 3.3900 | 3.1700 | 3.3500 | 3.3500 | 989,900 |
| 02 Apr 2024 | 3.1200 | 3.4900 | 2.9900 | 3.1600 | 3.1600 | 2,365,800 |
| 01 Apr 2024 | 2.8500 | 3.1600 | 2.7300 | 3.1300 | 3.1300 | 1,750,700 |
| 28 Mar 2024 | 2.8700 | 2.9700 | 2.8400 | 2.8500 | 2.8500 | 438,000 |
| 27 Mar 2024 | 2.6800 | 2.8600 | 2.6500 | 2.8600 | 2.8600 | 652,800 |
| 26 Mar 2024 | 2.6400 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 425,000 |
| 25 Mar 2024 | 2.6700 | 2.7900 | 2.6200 | 2.6200 | 2.6200 | 558,000 |
| 22 Mar 2024 | 2.8600 | 2.8950 | 2.6800 | 2.7100 | 2.7100 | 687,700 |
| 21 Mar 2024 | 2.8700 | 3.0100 | 2.8600 | 2.8900 | 2.8900 | 1,087,700 |
| 20 Mar 2024 | 2.7000 | 3.0300 | 2.6400 | 2.8500 | 2.8500 | 2,454,400 |
| 19 Mar 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 846,700 |
| 18 Mar 2024 | 2.6600 | 2.6600 | 2.5050 | 2.5500 | 2.5500 | 1,043,000 |
| 15 Mar 2024 | 2.6100 | 2.7200 | 2.5890 | 2.7000 | 2.7000 | 1,263,800 |
| 14 Mar 2024 | 2.6600 | 2.7200 | 2.5400 | 2.6200 | 2.6200 | 2,409,800 |
| 13 Mar 2024 | 2.8600 | 2.9400 | 2.6550 | 2.7100 | 2.7100 | 1,854,000 |
| 12 Mar 2024 | 3.4310 | 3.5300 | 2.5500 | 2.7800 | 2.7800 | 5,657,800 |
| 11 Mar 2024 | 3.9400 | 4.2450 | 3.9400 | 3.9900 | 3.9900 | 1,247,600 |
| 08 Mar 2024 | 3.8700 | 4.0800 | 3.8600 | 3.9400 | 3.9400 | 782,400 |
| 07 Mar 2024 | 3.5900 | 3.8750 | 3.5700 | 3.8400 | 3.8400 | 967,700 |
| 06 Mar 2024 | 3.4500 | 3.7350 | 3.4400 | 3.5700 | 3.5700 | 953,900 |
| 05 Mar 2024 | 3.5000 | 3.5800 | 3.3800 | 3.4000 | 3.4000 | 682,000 |
| 04 Mar 2024 | 3.3600 | 3.6300 | 3.3600 | 3.5700 | 3.5700 | 833,800 |
| 01 Mar 2024 | 3.2000 | 3.3750 | 3.1500 | 3.3500 | 3.3500 | 533,000 |
| 29 Feb 2024 | 3.2600 | 3.3500 | 3.1610 | 3.1800 | 3.1800 | 550,100 |
| 28 Feb 2024 | 3.3600 | 3.3600 | 3.1750 | 3.1800 | 3.1800 | 496,600 |
| 27 Feb 2024 | 3.3900 | 3.4400 | 3.3000 | 3.4000 | 3.4000 | 699,200 |
| 26 Feb 2024 | 3.2900 | 3.5400 | 3.2900 | 3.3700 | 3.3700 | 586,500 |
| 23 Feb 2024 | 3.2000 | 3.3250 | 3.1500 | 3.2700 | 3.2700 | 570,000 |
| 22 Feb 2024 | 3.2600 | 3.2900 | 3.1800 | 3.2300 | 3.2300 | 511,600 |
| 21 Feb 2024 | 3.3500 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 401,200 |
| 20 Feb 2024 | 3.3800 | 3.3900 | 3.2900 | 3.3300 | 3.3300 | 352,600 |
| 16 Feb 2024 | 3.3200 | 3.4190 | 3.2400 | 3.3700 | 3.3700 | 771,000 |
| 15 Feb 2024 | 3.1300 | 3.3700 | 3.1300 | 3.3600 | 3.3600 | 693,100 |
| 14 Feb 2024 | 3.0100 | 3.1100 | 2.9900 | 3.1000 | 3.1000 | 369,900 |
| 13 Feb 2024 | 3.0500 | 3.0900 | 2.8950 | 2.9600 | 2.9600 | 660,300 |
| 12 Feb 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2100 | 3.2100 | 864,600 |
| 09 Feb 2024 | 3.0500 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 285,900 |
| 08 Feb 2024 | 2.9200 | 3.0500 | 2.8700 | 3.0300 | 3.0300 | 409,300 |
| 07 Feb 2024 | 3.0500 | 3.0500 | 2.9050 | 2.9300 | 2.9300 | 412,400 |
| 06 Feb 2024 | 2.8500 | 3.0400 | 2.8400 | 3.0400 | 3.0400 | 552,400 |
| 05 Feb 2024 | 2.9700 | 2.9700 | 2.8450 | 2.8500 | 2.8500 | 450,400 |
| 02 Feb 2024 | 3.0000 | 3.0500 | 2.9000 | 3.0100 | 3.0100 | 498,700 |
| 01 Feb 2024 | 3.0300 | 3.1120 | 2.8900 | 3.0200 | 3.0200 | 316,800 |
| 31 Jan 2024 | 2.9900 | 3.1200 | 2.9600 | 2.9800 | 2.9800 | 545,600 |
| 30 Jan 2024 | 3.1400 | 3.1400 | 2.9900 | 3.0200 | 3.0200 | 286,600 |
| 29 Jan 2024 | 2.9900 | 3.1700 | 2.9200 | 3.1700 | 3.1700 | 480,600 |
| 26 Jan 2024 | 3.1500 | 3.1900 | 2.9600 | 3.0100 | 3.0100 | 691,600 |
| 25 Jan 2024 | 3.2200 | 3.2700 | 3.1400 | 3.1600 | 3.1600 | 394,100 |
| 24 Jan 2024 | 3.2000 | 3.2800 | 3.1200 | 3.1600 | 3.1600 | 586,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.