Dark

BLDE
Blade Air Mobility, Inc. Class A Common Stock
stock NASDAQ

Inactive

Aug 28, 2025

4.73USD+3.275%(+0.15)619,033

Pre-market

0.00USD-100.000%(-4.58)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	4.6500	4.7600	4.5450	4.7300	+3.275%	619,033	0.000%
2025-08-27	4.5700	4.7500	4.5700	4.5800	+0.219%	641,909	+3.275%
2025-08-26	4.4000	4.5800	4.4000	4.5700	+2.697%	437,114	+3.501%
2025-08-25	4.3900	4.4850	4.3400	4.4500	+0.679%	464,841	+6.292%
2025-08-22	4.2800	4.4300	4.2400	4.4200	+4.245%	523,269	+7.014%
2025-08-21	4.1200	4.2700	4.0800	4.2400	+2.663%	479,627	+11.557%
2025-08-20	4.0400	4.1650	3.9350	4.1300	+1.225%	761,523	+14.528%
2025-08-19	4.1300	4.1800	3.9820	4.0800	-2.158%	933,643	+15.931%
2025-08-18	4.1000	4.2100	4.0300	4.1700	+1.214%	640,563	+13.429%
2025-08-15	4.4250	4.4400	4.1100	4.1200	-5.069%	629,336	+14.806%
2025-08-14	4.2600	4.3750	4.2050	4.3400	-1.139%	1,149,887	+8.986%
2025-08-13	4.6000	4.6500	4.3800	4.3900	-2.444%	1,183,928	+7.745%
2025-08-12	4.2900	4.5550	4.2400	4.5000	+6.383%	1,926,846	+5.111%
2025-08-11	3.9400	4.3550	3.9309	4.2300	+7.360%	1,610,144	+11.820%
2025-08-08	3.7700	3.9450	3.6850	3.9400	+4.509%	973,301	+20.051%
2025-08-07	3.8600	3.9200	3.6750	3.7700	-2.584%	1,547,316	+25.464%
2025-08-06	4.1100	4.2000	3.7600	3.8700	-6.971%	1,881,128	+22.222%
2025-08-05	4.1300	4.3300	3.7812	4.1600	-6.095%	4,620,709	+13.702%
2025-08-04	4.9200	4.9700	4.3800	4.4300	+17.196%	16,356,944	+6.772%
2025-08-01	3.9000	3.9450	3.7650	3.7800	-5.263%	654,319	+25.132%
2025-07-31	3.8300	4.0750	3.7700	3.9900	+2.835%	660,871	+18.546%
2025-07-30	3.9400	3.9900	3.8300	3.8800	-1.523%	525,221	+21.907%
2025-07-29	4.3900	4.3900	3.9300	3.9400	-9.737%	829,973	+20.051%
2025-07-28	4.3600	4.3800	4.2950	4.3650	+1.512%	425,756	+8.362%
2025-07-25	4.2900	4.3760	4.2000	4.3000	-0.232%	533,049	+10.000%
2025-07-24	4.4500	4.4600	4.3100	4.3100	-2.709%	459,897	+9.745%
2025-07-23	4.4400	4.4700	4.3400	4.4300	0.000%	629,063	+6.772%
2025-07-22	4.6000	4.6000	4.3600	4.4300	-3.486%	1,033,712	+6.772%
2025-07-21	4.3000	4.6400	4.2100	4.5900	+7.494%	1,274,559	+3.050%
2025-07-18	4.4000	4.4100	4.2200	4.2700	-2.955%	780,020	+10.773%
2025-07-17	4.5000	4.6200	4.3800	4.4000	-2.655%	1,508,331	+7.500%
2025-07-16	4.1400	4.6450	4.1000	4.5200	+9.443%	1,388,414	+4.646%
2025-07-15	4.1800	4.2050	4.0700	4.1300	-0.482%	549,326	+14.528%
2025-07-14	4.1500	4.2000	4.0600	4.1500	-0.240%	390,539	+13.976%
2025-07-11	4.2400	4.2500	4.0200	4.1600	-2.118%	615,922	+13.702%
2025-07-10	4.1400	4.2700	4.1300	4.2500	+2.657%	487,941	+11.294%
2025-07-09	4.2800	4.3000	4.1200	4.1400	-2.358%	442,027	+14.251%
2025-07-08	4.1900	4.3200	4.1501	4.2400	+1.193%	575,259	+11.557%
2025-07-07	4.1500	4.2100	4.0503	4.1900	+0.239%	855,160	+12.888%
2025-07-03	4.1800	4.2400	4.1550	4.1800	+1.211%	300,524	+13.158%
2025-07-02	4.0500	4.2350	4.0014	4.1300	+1.975%	592,172	+14.528%
2025-07-01	4.0100	4.1500	3.9400	4.0500	+0.496%	735,872	+16.790%
2025-06-30	4.1500	4.2200	4.0200	4.0300	-2.421%	700,046	+17.370%
2025-06-27	3.9900	4.1500	3.9300	4.1300	+2.736%	1,622,509	+14.528%
2025-06-26	3.7100	4.0850	3.6950	4.0200	+7.775%	892,510	+17.662%
2025-06-25	3.8500	3.8500	3.7100	3.7300	-2.611%	504,494	+26.810%
2025-06-24	3.7100	3.9000	3.6900	3.8300	+4.076%	580,249	+23.499%
2025-06-23	3.7100	3.7800	3.5700	3.6800	-1.867%	824,737	+28.533%
2025-06-20	3.9400	3.9799	3.7100	3.7500	-3.599%	953,641	+26.133%
2025-06-18	3.8300	3.9850	3.8300	3.8900	+2.100%	496,313	+21.594%
2025-06-17	3.9500	3.9600	3.7900	3.8100	-4.511%	505,328	+24.147%
2025-06-16	3.9600	4.0100	3.8600	3.9900	+2.571%	638,915	+18.546%
2025-06-13	3.9000	3.9708	3.7900	3.8900	-2.506%	766,473	+21.594%
2025-06-12	4.0100	4.0800	3.9309	3.9900	-3.390%	777,337	+18.546%
2025-06-11	4.2000	4.2750	4.0900	4.1300	-1.196%	933,638	+14.528%
2025-06-10	4.3500	4.3700	4.1300	4.1800	-1.415%	1,184,979	+13.158%
2025-06-09	4.2500	4.2900	3.9450	4.2400	+11.579%	2,647,742	+11.557%
2025-06-06	3.5800	3.8500	3.5800	3.8000	+7.649%	1,065,622	+24.474%
2025-06-05	3.5900	3.6499	3.5103	3.5300	-1.671%	384,051	+33.994%
2025-06-04	3.5800	3.6900	3.5250	3.5900	+1.989%	489,285	+31.755%
2025-06-03	3.5800	3.6650	3.4850	3.5200	0.000%	567,146	+34.375%
2025-06-02	3.4900	3.5374	3.4000	3.5200	+0.860%	395,503	+34.375%
2025-05-30	3.6100	3.6400	3.4800	3.4900	-3.591%	419,516	+35.530%
2025-05-29	3.8000	3.8391	3.5700	3.6200	-3.209%	652,048	+30.663%
2025-05-28	3.5300	3.7500	3.5020	3.7400	+5.949%	852,656	+26.471%
2025-05-27	3.5500	3.6000	3.4600	3.5300	+4.438%	840,802	+33.994%
2025-05-23	3.3100	3.4199	3.3100	3.3800	+0.595%	401,362	+39.941%
2025-05-22	3.3800	3.4300	3.3100	3.3600	-0.297%	731,739	+40.774%
2025-05-21	3.4500	3.5200	3.3500	3.3700	-3.300%	645,308	+40.356%
2025-05-20	3.4400	3.5450	3.3944	3.4850	+1.603%	411,005	+35.725%
2025-05-19	3.4200	3.4689	3.3850	3.4300	-2.557%	345,736	+37.901%
2025-05-16	3.5500	3.5750	3.4300	3.5200	+3.226%	555,185	+34.375%
2025-05-15	3.4600	3.4950	3.3700	3.4100	-1.445%	302,566	+38.710%
2025-05-14	3.4500	3.5200	3.3850	3.4600	+0.290%	660,417	+36.705%
2025-05-13	3.4450	3.6500	3.3800	3.4500	-0.289%	998,217	+37.101%
2025-05-12	3.3000	3.6000	3.2750	3.4600	+18.493%	1,950,352	+36.705%
2025-05-09	2.9700	3.0500	2.9000	2.9200	-1.351%	546,185	+61.986%
2025-05-08	2.8500	2.9700	2.8400	2.9600	+6.859%	507,850	+59.797%
2025-05-07	2.7900	2.8900	2.7600	2.7700	+0.362%	353,096	+70.758%
2025-05-06	2.8200	2.8250	2.7250	2.7600	-3.158%	514,024	+71.377%
2025-05-05	2.9100	2.9800	2.8350	2.8500	-2.730%	702,118	+65.965%
2025-05-02	2.8300	2.9899	2.8050	2.9300	+6.545%	448,746	+61.433%
2025-05-01	2.6800	2.8200	2.6700	2.7500	+3.774%	400,101	+72.000%
2025-04-30	2.6700	2.6700	2.5700	2.6500	-1.852%	417,459	+78.491%
2025-04-29	2.6600	2.7350	2.6400	2.7000	+0.372%	248,010	+75.185%
2025-04-28	2.7200	2.7530	2.6300	2.6900	-0.738%	381,899	+75.836%
2025-04-25	2.6600	2.7200	2.6200	2.7100	+1.119%	458,922	+74.539%
2025-04-24	2.5900	2.6950	2.5800	2.6800	+3.475%	877,416	+76.493%
2025-04-23	2.7000	2.7200	2.5650	2.5900	0.000%	746,084	+82.625%
2025-04-22	2.6100	2.6300	2.5400	2.5900	+1.569%	524,204	+82.625%
2025-04-21	2.5700	2.6150	2.5100	2.5500	-2.672%	426,657	+85.490%
2025-04-17	2.6500	2.7000	2.5950	2.6200	-1.132%	365,148	+80.534%
2025-04-16	2.7000	2.7700	2.5900	2.6500	-3.285%	344,069	+78.491%
2025-04-15	2.7200	2.8000	2.6935	2.7400	+0.366%	331,578	+72.628%
2025-04-14	2.7600	2.8100	2.6850	2.7300	+1.487%	771,614	+73.260%
2025-04-11	2.6000	2.7600	2.6000	2.6900	+3.462%	647,659	+75.836%
2025-04-10	2.6900	2.8800	2.5850	2.6000	-6.137%	1,369,311	+81.923%
2025-04-09	2.4900	2.8850	2.4800	2.7700	+10.359%	1,237,089	+70.758%
2025-04-08	2.7700	2.7900	2.4750	2.5100	-4.198%	694,824	+88.446%
2025-04-07	2.4100	2.7200	2.3600	2.6200	+2.344%	939,536	+80.534%
2025-04-04	2.5200	2.5900	2.3501	2.5600	-1.916%	1,180,558	+84.766%
2025-04-03	2.6100	2.7250	2.5300	2.6100	-7.774%	715,933	+81.226%
2025-04-02	2.7400	2.8650	2.7100	2.8300	+1.071%	398,105	+67.138%
2025-04-01	2.7000	2.8350	2.6900	2.8000	+2.564%	506,031	+68.929%
2025-03-31	2.7900	2.7950	2.6500	2.7300	-2.500%	556,195	+73.260%
2025-03-28	2.9700	2.9800	2.7700	2.8000	-5.724%	636,337	+68.929%
2025-03-27	3.0100	3.0351	2.9350	2.9700	-2.303%	409,685	+59.259%
2025-03-26	3.0200	3.0800	2.9600	3.0400	-0.328%	538,994	+55.592%
2025-03-25	3.0900	3.1200	3.0000	3.0500	-1.929%	346,449	+55.082%
2025-03-24	3.1000	3.2100	3.0600	3.1100	+2.980%	483,388	+52.090%
2025-03-21	2.9700	3.0300	2.9400	3.0200	+0.332%	647,538	+56.623%
2025-03-20	3.0100	3.0790	2.9700	3.0100	-0.331%	445,317	+57.143%
2025-03-19	3.0500	3.1300	3.0050	3.0200	-1.307%	549,877	+56.623%
2025-03-18	3.2200	3.2200	3.0199	3.0600	-3.774%	683,732	+54.575%
2025-03-17	3.1900	3.3400	3.1300	3.1800	+1.274%	780,344	+48.742%
2025-03-14	3.1100	3.1999	3.0350	3.1400	+3.630%	786,381	+50.637%
2025-03-13	3.2700	3.7700	3.0000	3.0300	+7.067%	2,395,656	+56.106%
2025-03-12	2.9700	3.0350	2.8100	2.8300	-2.749%	1,018,814	+67.138%
2025-03-11	2.9200	3.0200	2.8600	2.9100	+0.345%	745,668	+62.543%
2025-03-10	3.0100	3.0200	2.8300	2.9000	-7.051%	831,751	+63.103%
2025-03-07	3.1200	3.1800	3.0300	3.1200	-0.637%	490,341	+51.603%
2025-03-06	3.2000	3.3099	3.1250	3.1400	-3.681%	440,934	+50.637%
2025-03-05	3.1300	3.3000	3.1200	3.2600	+5.161%	468,334	+45.092%
2025-03-04	3.1300	3.1700	3.0000	3.1000	-3.427%	788,478	+52.581%
2025-03-03	3.4000	3.4774	3.1800	3.2100	-5.030%	480,441	+47.352%
2025-02-28	3.3400	3.4650	3.3115	3.3800	0.000%	541,427	+39.941%
2025-02-27	3.6200	3.6200	3.3700	3.3800	-6.111%	463,218	+39.941%
2025-02-26	3.5800	3.6600	3.5150	3.6000	+3.448%	390,490	+31.389%
2025-02-25	3.4400	3.5400	3.3750	3.4800	+0.870%	770,588	+35.920%
2025-02-24	3.6000	3.6087	3.3950	3.4500	-3.090%	687,345	+37.101%
2025-02-21	3.8900	3.8900	3.5500	3.5600	-6.806%	661,933	+32.865%
2025-02-20	3.7500	3.8400	3.5800	3.8200	+2.139%	536,232	+23.822%
2025-02-19	3.8400	3.8400	3.7150	3.7400	-2.604%	428,150	+26.471%
2025-02-18	3.8400	4.0500	3.7850	3.8400	+2.400%	807,236	+23.177%
2025-02-14	3.6300	3.8100	3.6180	3.7500	+4.749%	492,239	+26.133%
2025-02-13	3.6000	3.6150	3.3950	3.5800	0.000%	752,502	+32.123%
2025-02-12	3.5100	3.6000	3.3500	3.5800	+0.703%	846,928	+32.123%
2025-02-11	3.7100	3.7450	3.5500	3.5550	-4.947%	610,667	+33.052%
2025-02-10	3.8200	3.9700	3.6750	3.7400	-1.579%	639,018	+26.471%
2025-02-07	3.8400	3.8500	3.7250	3.8000	-1.042%	466,056	+24.474%
2025-02-06	3.8800	4.0000	3.7500	3.8400	-1.031%	629,328	+23.177%
2025-02-05	3.9500	4.0700	3.8250	3.8800	-1.272%	486,998	+21.907%
2025-02-04	3.7900	3.9492	3.7900	3.9300	+3.694%	281,382	+20.356%
2025-02-03	3.6700	3.8399	3.6000	3.7900	-1.558%	408,915	+24.802%
2025-01-31	4.0100	4.1500	3.8100	3.8500	-2.778%	472,653	+22.857%
2025-01-30	3.9800	4.0480	3.9100	3.9600	+1.799%	278,889	+19.444%
2025-01-29	3.8800	3.9500	3.8150	3.8900	0.000%	436,827	+21.594%
2025-01-28	3.8300	3.9400	3.7751	3.8900	+1.832%	500,104	+21.594%
2025-01-27	4.0600	4.0600	3.7800	3.8200	-7.506%	812,133	+23.822%
2025-01-24	4.1000	4.2900	4.0400	4.1300	+1.724%	585,960	+14.528%
2025-01-23	3.9600	4.1300	3.9200	4.0600	+1.247%	486,991	+16.502%
2025-01-22	4.2000	4.2016	3.8800	4.0100	-3.837%	775,051	+17.955%
2025-01-21	4.2000	4.2900	4.0100	4.1700	+1.460%	620,858	+13.429%
2025-01-17	4.1800	4.2000	4.0300	4.1100	0.000%	581,365	+15.085%
2025-01-16	4.0000	4.1250	3.9489	4.1100	+3.266%	565,964	+15.085%
2025-01-15	3.8800	4.0800	3.8550	3.9800	+7.278%	784,411	+18.844%
2025-01-14	3.7000	3.8400	3.4300	3.7100	+2.770%	1,327,081	+27.493%
2025-01-13	3.7400	3.8200	3.5600	3.6100	-5.497%	1,801,797	+31.025%
2025-01-10	4.1000	4.1800	3.7600	3.8200	-7.952%	1,150,268	+23.822%
2025-01-08	4.6600	4.6600	4.0700	4.1500	-11.702%	918,088	+13.976%
2025-01-07	4.9700	5.0150	4.5800	4.7000	-4.277%	1,065,279	+0.638%
2025-01-06	4.8800	5.1400	4.8300	4.9100	+2.505%	1,869,066	-3.666%
2025-01-03	4.3000	4.8000	4.3000	4.7900	+12.706%	1,248,608	-1.253%
2025-01-02	4.3200	4.4292	4.1400	4.2500	0.000%	735,902	+11.294%
2024-12-31	4.4100	4.6600	4.2300	4.2500	-2.968%	903,007	+11.294%
2024-12-30	4.3400	4.4100	4.0800	4.3800	-0.680%	753,942	+7.991%
2024-12-27	4.4200	4.4797	4.1700	4.4100	-0.899%	654,664	+7.256%
2024-12-26	4.1100	4.4900	4.1100	4.4500	+6.971%	834,774	+6.292%
2024-12-24	4.0300	4.2100	3.9350	4.1600	+2.970%	486,168	+13.702%
2024-12-23	3.9300	4.1700	3.9300	4.0400	+5.208%	703,163	+17.079%
2024-12-20	3.8100	4.0800	3.7950	3.8400	-2.041%	1,192,917	+23.177%
2024-12-19	3.9700	4.0700	3.7700	3.9200	-2.244%	1,407,652	+20.663%
2024-12-18	4.0300	4.4500	3.9500	4.0100	-0.496%	1,664,523	+17.955%
2024-12-17	4.1200	4.1499	4.0200	4.0300	-2.184%	840,519	+17.370%
2024-12-16	4.0700	4.2700	4.0650	4.1200	+1.980%	930,494	+14.806%
2024-12-13	4.2100	4.2500	3.9508	4.0400	-3.118%	1,084,503	+17.079%
2024-12-12	4.4000	4.4000	4.1150	4.1700	-3.695%	764,753	+13.429%
2024-12-11	4.5400	4.5400	4.2600	4.3300	-3.348%	852,618	+9.238%
2024-12-10	4.6300	4.7000	4.4200	4.4800	-3.448%	885,317	+5.580%
2024-12-09	4.9300	5.0800	4.5600	4.6400	-1.695%	1,539,374	+1.940%
2024-12-06	4.4700	4.8500	4.4500	4.7200	+7.517%	1,742,694	+0.212%
2024-12-05	4.7300	4.7500	4.3800	4.3900	-4.461%	1,391,755	+7.745%
2024-12-04	4.3600	4.7950	4.3300	4.5950	+7.360%	1,708,955	+2.938%
2024-12-03	4.4100	4.6500	4.1300	4.2800	-4.036%	1,642,139	+10.514%
2024-12-02	4.8000	4.8900	4.2400	4.4600	-5.907%	2,427,397	+6.054%
2024-11-29	4.6800	5.1700	4.4200	4.7400	+7.973%	2,370,967	-0.211%
2024-11-27	4.0300	4.8000	4.0150	4.3900	+10.859%	3,721,710	+7.745%
2024-11-26	3.8000	4.0200	3.5800	3.9600	+5.882%	2,792,243	+19.444%
2024-11-25	3.3800	3.8400	3.2950	3.7400	+13.333%	2,353,924	+26.471%
2024-11-22	3.3400	3.4100	3.2700	3.3000	0.000%	644,660	+43.333%
2024-11-21	3.2400	3.3850	3.2050	3.3000	+2.804%	781,775	+43.333%
2024-11-20	3.3000	3.3150	3.1950	3.2100	-2.432%	566,883	+47.352%
2024-11-19	3.0600	3.3100	3.0600	3.2900	+6.129%	768,866	+43.769%
2024-11-18	3.1700	3.1900	3.0700	3.1000	-1.899%	553,966	+52.581%
2024-11-15	3.4500	3.4618	3.1100	3.1600	-7.602%	944,222	+49.684%
2024-11-14	3.6400	3.7200	3.3800	3.4200	-6.557%	877,065	+38.304%
2024-11-13	3.5400	3.7600	3.3800	3.6600	+4.871%	1,157,747	+29.235%
2024-11-12	3.6900	3.6900	3.1800	3.4900	-8.877%	1,791,580	+35.530%
2024-11-11	3.9200	3.9800	3.7400	3.8300	+2.681%	1,116,138	+23.499%
2024-11-08	3.7300	3.9750	3.6550	3.7300	0.000%	744,524	+26.810%
2024-11-07	3.7400	3.8400	3.7100	3.7300	-0.267%	438,850	+26.810%
2024-11-06	3.7600	3.8300	3.6750	3.7400	+3.889%	570,948	+26.471%
2024-11-05	3.5900	3.6675	3.5650	3.6000	+0.279%	405,008	+31.389%
2024-11-04	3.5500	3.6650	3.4780	3.5900	-0.278%	255,393	+31.755%
2024-11-01	3.6500	3.6900	3.5611	3.6000	+0.139%	253,070	+31.389%
2024-10-31	3.6800	3.7000	3.5200	3.5950	-3.877%	403,996	+31.572%
2024-10-30	3.7900	3.9050	3.7400	3.7400	-1.837%	493,218	+26.471%
2024-10-29	3.7900	3.8100	3.6600	3.8100	+0.528%	494,963	+24.147%
2024-10-28	3.5700	3.8400	3.5700	3.7900	+7.062%	444,685	+24.802%
2024-10-25	3.6300	3.6500	3.5200	3.5400	-1.939%	254,493	+33.616%
2024-10-24	3.7300	3.7300	3.6000	3.6100	-2.695%	269,452	+31.025%
2024-10-23	3.8000	3.8000	3.6300	3.7100	-0.802%	380,339	+27.493%
2024-10-22	3.6400	3.8450	3.6107	3.7400	+1.081%	477,193	+26.471%
2024-10-21	3.7750	3.8400	3.6000	3.7000	-1.596%	646,905	+27.838%
2024-10-18	3.5000	3.7700	3.4900	3.7600	+8.357%	618,155	+25.798%
2024-10-17	3.5000	3.5000	3.4100	3.4700	-0.287%	300,272	+36.311%
2024-10-16	3.5000	3.5400	3.4450	3.4800	+0.870%	280,852	+35.920%
2024-10-15	3.4900	3.5299	3.4200	3.4500	-0.576%	294,153	+37.101%
2024-10-14	3.5200	3.5300	3.4200	3.4700	-1.420%	286,056	+36.311%
2024-10-11	3.4100	3.5800	3.4000	3.5200	+2.326%	421,109	+34.375%
2024-10-10	3.5600	3.5600	3.3650	3.4400	-3.099%	361,185	+37.500%
2024-10-09	3.5100	3.6000	3.4880	3.5500	+2.305%	593,150	+33.239%
2024-10-08	3.4500	3.5250	3.4200	3.4700	+0.580%	719,871	+36.311%
2024-10-07	3.4500	3.5450	3.3850	3.4500	+0.583%	474,144	+37.101%
2024-10-04	3.3600	3.4750	3.3400	3.4300	+4.893%	504,349	+37.901%
2024-10-03	3.2900	3.2950	3.2200	3.2700	-0.909%	411,330	+44.648%
2024-10-02	3.0000	3.3300	2.9800	3.3000	+8.197%	579,443	+43.333%
2024-10-01	3.0000	3.1000	2.9315	3.0500	+3.741%	538,953	+55.082%
2024-09-30	2.9200	2.9600	2.8600	2.9400	-0.339%	449,013	+60.884%
2024-09-27	2.8900	3.0400	2.8900	2.9500	+2.431%	528,610	+60.339%
2024-09-26	2.9300	2.9400	2.8100	2.8800	+1.053%	730,262	+64.236%
2024-09-25	3.0000	3.0250	2.8400	2.8500	-4.682%	906,513	+65.965%
2024-09-24	3.0400	3.0400	2.9619	2.9900	-0.993%	531,295	+58.194%
2024-09-23	3.3000	3.3000	3.0100	3.0200	-9.309%	497,042	+56.623%
2024-09-20	3.2000	3.3550	3.1850	3.3300	+2.147%	777,156	+42.042%
2024-09-19	3.3200	3.3200	3.1917	3.2600	+2.516%	306,204	+45.092%
2024-09-18	3.2700	3.3550	3.1800	3.1800	-2.154%	301,880	+48.742%
2024-09-17	3.1900	3.3250	3.1750	3.2500	+2.848%	409,356	+45.538%
2024-09-16	3.1600	3.1900	3.1300	3.1600	-0.629%	385,647	+49.684%
2024-09-13	3.1300	3.1950	3.1000	3.1800	+2.251%	319,794	+48.742%
2024-09-12	3.1900	3.1950	3.0700	3.1100	-2.201%	390,031	+52.090%
2024-09-11	3.0200	3.1950	3.0000	3.1800	+4.262%	330,901	+48.742%
2024-09-10	2.9600	3.0750	2.9600	3.0500	+3.390%	534,186	+55.082%
2024-09-09	2.8900	3.0000	2.8900	2.9500	+3.509%	416,717	+60.339%
2024-09-06	2.9200	2.9497	2.8100	2.8500	-2.062%	425,706	+65.965%
2024-09-05	2.8600	2.9399	2.8550	2.9100	+1.748%	366,842	+62.543%
2024-09-04	2.9000	2.9700	2.8250	2.8600	-2.389%	323,425	+65.385%
2024-09-03	3.1400	3.1600	2.9200	2.9300	-6.390%	390,770	+61.433%
2024-08-30	3.1900	3.1950	3.0900	3.1300	-0.635%	420,905	+51.118%
2024-08-29	3.0700	3.1700	3.0700	3.1500	+2.941%	301,114	+50.159%
2024-08-28	3.1300	3.1500	3.0348	3.0600	-2.548%	243,155	+54.575%
2024-08-27	3.1800	3.1850	3.1100	3.1400	-1.258%	271,832	+50.637%
2024-08-26	3.1500	3.2050	3.1000	3.1800	+1.923%	516,318	+48.742%
2024-08-23	3.0300	3.1700	3.0100	3.1200	+3.654%	404,769	+51.603%
2024-08-22	3.0100	3.0600	2.9700	3.0100	0.000%	346,379	+57.143%
2024-08-21	2.9700	3.0250	2.9300	3.0100	+1.347%	497,508	+57.143%
2024-08-20	3.1000	3.1100	2.9450	2.9700	-4.502%	460,224	+59.259%
2024-08-19	3.0300	3.1100	3.0100	3.1100	+2.303%	349,258	+52.090%
2024-08-16	3.0000	3.0700	2.9900	3.0400	+0.662%	378,891	+55.592%
2024-08-15	2.9900	3.0600	2.9800	3.0200	+4.138%	464,884	+56.623%
2024-08-14	3.0000	3.0050	2.8600	2.9000	-3.654%	347,393	+63.103%
2024-08-13	2.9100	3.0350	2.9100	3.0100	+4.878%	584,324	+57.143%
2024-08-12	3.0000	3.0200	2.8000	2.8700	-4.651%	734,295	+64.808%
2024-08-09	3.2500	3.2500	2.9300	3.0100	-7.385%	829,828	+57.143%
2024-08-08	2.9400	3.3300	2.9400	3.2500	+17.329%	1,070,623	+45.538%
2024-08-07	2.8400	2.9200	2.7400	2.7700	0.000%	916,156	+70.758%
2024-08-06	2.7500	2.8150	2.6700	2.7700	+2.974%	444,695	+70.758%
2024-08-05	2.7000	2.8150	2.6000	2.6900	-6.597%	1,064,952	+75.836%
2024-08-02	3.0000	3.0600	2.8700	2.8800	-7.395%	767,651	+64.236%
2024-08-01	3.2900	3.3100	3.0600	3.1100	-5.758%	666,799	+52.090%
2024-07-31	3.3300	3.4150	3.3000	3.3000	+0.304%	405,833	+43.333%
2024-07-30	3.4300	3.5150	3.2700	3.2900	-3.801%	372,663	+43.769%
2024-07-29	3.5900	3.6100	3.3600	3.4200	-4.202%	462,926	+38.304%
2024-07-26	3.6200	3.6250	3.5300	3.5700	+0.281%	398,045	+32.493%
2024-07-25	3.4700	3.6950	3.4700	3.5600	+1.714%	475,672	+32.865%
2024-07-24	3.7000	3.7000	3.4900	3.5000	-5.660%	393,039	+35.143%
2024-07-23	3.7000	3.7900	3.6750	3.7100	+0.270%	320,158	+27.493%
2024-07-22	3.6500	3.7600	3.5850	3.7000	+1.648%	368,267	+27.838%
2024-07-19	3.6000	3.6500	3.5100	3.6400	+0.831%	300,715	+29.945%
2024-07-18	3.5000	3.7900	3.4600	3.6100	+2.266%	887,853	+31.025%
2024-07-17	3.4400	3.5500	3.3300	3.5300	+0.857%	728,991	+33.994%
2024-07-16	3.5400	3.6800	3.4550	3.5000	+0.575%	2,884,265	+35.143%
2024-07-15	3.4800	3.5150	3.3700	3.4800	+0.870%	736,933	+35.920%
2024-07-12	3.5000	3.5600	3.4100	3.4500	-0.862%	1,310,628	+37.101%
2024-07-11	3.5200	3.5200	3.4000	3.4800	+1.163%	816,894	+35.920%
2024-07-10	3.5000	3.5000	3.3500	3.4400	-0.290%	1,900,455	+37.500%
2024-07-09	3.4500	3.4850	3.4000	3.4500	0.000%	421,601	+37.101%
2024-07-08	3.4500	3.5300	3.4200	3.4500	+0.291%	409,151	+37.101%
2024-07-05	3.4100	3.5199	3.4000	3.4400	+0.880%	498,982	+37.500%
2024-07-03	3.4400	3.4650	3.4000	3.4100	-0.292%	189,045	+38.710%
2024-07-02	3.3300	3.4699	3.3100	3.4200	+2.703%	535,625	+38.304%
2024-07-01	3.4800	3.5000	3.2950	3.3300	-4.310%	352,759	+42.042%
2024-06-28	3.4900	3.5200	3.3400	3.4800	+1.163%	731,734	+35.920%
2024-06-27	3.3000	3.5150	3.2600	3.4400	+5.846%	374,415	+37.500%
2024-06-26	3.1900	3.3250	3.1600	3.2500	+0.932%	280,899	+45.538%
2024-06-25	3.1400	3.2300	3.1300	3.2200	+1.899%	207,058	+46.894%
2024-06-24	3.1600	3.2500	3.0733	3.1600	0.000%	284,501	+49.684%
2024-06-21	3.2000	3.2250	3.1000	3.1600	-1.558%	556,323	+49.684%
2024-06-20	3.3500	3.4100	3.1700	3.2100	-4.179%	414,945	+47.352%
2024-06-18	3.1500	3.5000	3.1050	3.3500	+7.029%	819,062	+41.194%
2024-06-17	2.9500	3.1700	2.9500	3.1300	+6.826%	463,030	+51.118%
2024-06-14	2.9900	3.0100	2.9000	2.9300	-2.980%	318,361	+61.433%
2024-06-13	3.0400	3.1100	2.9900	3.0200	+1.003%	372,163	+56.623%
2024-06-12	3.1100	3.1800	2.9800	2.9900	-0.993%	433,371	+58.194%
2024-06-11	3.0300	3.1200	2.9900	3.0200	-0.658%	240,224	+56.623%
2024-06-10	2.9300	3.1150	2.9300	3.0400	+3.401%	310,550	+55.592%
2024-06-07	3.0100	3.0750	2.9400	2.9400	-3.289%	280,317	+60.884%
2024-06-06	3.0100	3.0850	2.9900	3.0400	+0.662%	249,860	+55.592%
2024-06-05	3.0100	3.0850	2.9700	3.0200	-0.984%	514,761	+56.623%
2024-06-04	2.9800	3.0900	2.9600	3.0500	+2.349%	327,266	+55.082%
2024-06-03	3.0700	3.1200	2.9700	2.9800	-0.997%	571,542	+58.725%
2024-05-31	3.0400	3.1500	3.0000	3.0100	0.000%	354,357	+57.143%
2024-05-30	3.1500	3.1800	2.9900	3.0100	-4.140%	420,067	+57.143%
2024-05-29	3.0700	3.2200	2.9700	3.1400	+0.641%	560,565	+50.637%
2024-05-28	3.1900	3.2200	3.0600	3.1200	-2.804%	474,771	+51.603%
2024-05-24	3.1500	3.2300	3.1108	3.2100	+2.885%	367,856	+47.352%
2024-05-23	3.1800	3.2700	3.0550	3.1200	-1.266%	402,827	+51.603%
2024-05-22	3.1400	3.2350	3.1200	3.1600	-0.629%	263,868	+49.684%
2024-05-21	3.2600	3.2800	3.1200	3.1800	-3.049%	555,878	+48.742%
2024-05-20	3.5900	3.6350	3.2700	3.2800	-9.392%	606,405	+44.207%
2024-05-17	3.6500	3.7000	3.5650	3.6200	+0.836%	345,083	+30.663%
2024-05-16	3.7600	3.7600	3.5900	3.5900	-4.011%	303,415	+31.755%
2024-05-15	3.7400	3.7780	3.6500	3.7400	+1.630%	264,540	+26.471%
2024-05-14	3.4500	3.6800	3.4500	3.6800	+9.199%	571,542	+28.533%
2024-05-13	3.5500	3.5600	3.3150	3.3700	-3.714%	708,820	+40.356%
2024-05-10	3.6100	3.6900	3.4100	3.5000	-2.507%	733,917	+35.143%
2024-05-09	3.5200	3.5900	3.4900	3.5900	+2.571%	461,693	+31.755%
2024-05-08	3.5600	3.5600	3.4000	3.5000	-2.235%	541,364	+35.143%
2024-05-07	3.7200	3.7200	3.3300	3.5800	-1.105%	804,557	+32.123%
2024-05-06	3.6000	3.7193	3.5850	3.6200	+1.685%	480,676	+30.663%
2024-05-03	3.5000	3.5600	3.4500	3.5600	+3.790%	278,130	+32.865%
2024-05-02	3.3100	3.4400	3.2650	3.4300	+4.255%	357,776	+37.901%
2024-05-01	3.2200	3.4400	3.2050	3.2900	+3.135%	617,026	+43.769%
2024-04-30	3.2800	3.3700	3.1400	3.1900	-4.204%	431,550	+48.276%
2024-04-29	3.3500	3.4150	3.2800	3.3300	-0.597%	510,009	+42.042%
2024-04-26	3.2300	3.4200	3.1950	3.3500	+5.016%	461,528	+41.194%
2024-04-25	3.1400	3.2100	3.0000	3.1900	0.000%	546,551	+48.276%
2024-04-24	3.2500	3.2865	3.0620	3.1900	0.000%	583,273	+48.276%
2024-04-23	3.1500	3.3300	3.1200	3.1900	+1.270%	561,383	+48.276%
2024-04-22	3.3800	3.3850	3.0800	3.1500	-7.080%	1,048,626	+50.159%
2024-04-19	3.5800	3.6500	3.3200	3.3900	-6.354%	844,762	+39.528%
2024-04-18	3.6600	3.7200	3.5400	3.6200	-0.275%	692,639	+30.663%
2024-04-17	3.6500	3.7700	3.6050	3.6300	+1.114%	469,236	+30.303%
2024-04-16	3.7400	3.8001	3.5900	3.5900	-6.266%	892,236	+31.755%
2024-04-15	3.9000	3.9850	3.7600	3.8300	-1.034%	1,355,827	+23.499%
2024-04-12	3.8100	3.9400	3.7700	3.8700	+0.519%	792,036	+22.222%
2024-04-11	3.7600	3.9300	3.6850	3.8500	+2.941%	732,400	+22.857%
2024-04-10	3.6600	3.7792	3.6200	3.7400	-3.109%	1,680,840	+26.471%
2024-04-09	3.8600	3.9100	3.5950	3.8600	+1.312%	1,210,136	+22.539%
2024-04-08	3.7400	3.9550	3.6700	3.8100	+2.145%	1,701,930	+24.147%
2024-04-05	3.3000	3.9000	3.2400	3.7300	+15.123%	2,022,881	+26.810%
2024-04-04	3.3600	3.4950	3.1950	3.2400	-3.284%	822,108	+45.988%
2024-04-03	3.2300	3.3900	3.1700	3.3500	+6.013%	989,883	+41.194%
2024-04-02	3.1200	3.4900	2.9900	3.1600	+0.958%	2,365,770	+49.684%
2024-04-01	2.8500	3.1600	2.7300	3.1300	+9.825%	1,750,707	+51.118%
2024-03-28	2.8700	2.9700	2.8400	2.8500	-0.350%	438,048	+65.965%
2024-03-27	2.6800	2.8600	2.6500	2.8600	+8.333%	652,780	+65.385%
2024-03-26	2.6400	2.7300	2.6300	2.6400	+0.763%	425,004	+79.167%
2024-03-25	2.6700	2.7900	2.6200	2.6200	-3.321%	558,011	+80.534%
2024-03-22	2.8600	2.8950	2.6800	2.7100	-6.228%	689,201	+74.539%
2024-03-21	2.8700	3.0100	2.8600	2.8900	+1.404%	1,087,748	+63.668%
2024-03-20	2.7000	3.0300	2.6400	2.8500	+16.327%	2,454,410	+65.965%
2024-03-19	2.5100	2.5500	2.4500	2.4500	-3.922%	846,730	+93.061%
2024-03-18	2.6600	2.6600	2.5050	2.5500	-5.556%	1,043,172	+85.490%
2024-03-15	2.6100	2.7200	2.5890	2.7000	+3.053%	1,263,973	+75.185%
2024-03-14	2.6600	2.7200	2.5400	2.6200	-3.321%	2,409,767	+80.534%
2024-03-13	2.8600	2.9400	2.6550	2.7100	-2.518%	1,854,005	+74.539%
2024-03-12	3.4305	3.5300	2.5500	2.7800	-30.326%	5,657,846	+70.144%
2024-03-11	3.9400	4.2450	3.9400	3.9900	+1.269%	1,247,614	+18.546%
2024-03-08	3.8700	4.0800	3.8600	3.9400	+2.604%	786,943	+20.051%

.dark-mode .bmzM6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmzM6q{ color: #333333; background-color: white; border: 2px solid #333333; }BLDEBlade Air Mobility, Inc. Class A Common Stockstock NASDAQ

BLDE
Blade Air Mobility, Inc. Class A Common Stock
stock NASDAQ