Blade Air Mobility, Inc. - Class A Common Stock (BLDE)
3.9600
+0.0700 (1.80%)
Blade Air Mobility Inc is a transportation company that specializes in providing urban air mobility solutions
It operates a network of helicopter and other aerial transportation services, catering to the needs of both individuals and businesses. The company focuses on offering efficient and convenient travel options, leveraging its technology platform to connect passengers with its fleet of aircraft. Furthermore, Blade aims to redefine air travel in urban environments by integrating sustainable and innovative practices into its operations, addressing the increasing demand for quick and affordable transportation solutions in congested metropolitan areas.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/30/2025 | 3.98 | 4.05 | 3.91 | 3.96 | 278,975 | 3.96 |
1/29/2025 | 3.88 | 3.95 | 3.81 | 3.89 | 438,361 | 3.89 |
1/28/2025 | 3.83 | 3.94 | 3.78 | 3.89 | 502,809 | 3.89 |
1/27/2025 | 4.06 | 4.06 | 3.78 | 3.82 | 813,934 | 3.82 |
1/24/2025 | 4.10 | 4.29 | 4.04 | 4.13 | 590,339 | 4.13 |
1/23/2025 | 3.96 | 4.13 | 3.92 | 4.06 | 490,931 | 4.06 |
1/22/2025 | 4.20 | 4.20 | 3.88 | 4.01 | 778,124 | 4.01 |
1/21/2025 | 4.20 | 4.29 | 4.01 | 4.17 | 625,119 | 4.17 |
1/17/2025 | 4.18 | 4.20 | 4.03 | 4.11 | 587,654 | 4.11 |
1/16/2025 | 4.00 | 4.13 | 3.95 | 4.11 | 574,385 | 4.11 |
1/15/2025 | 3.88 | 4.08 | 3.85 | 3.98 | 785,304 | 3.98 |
1/14/2025 | 3.70 | 3.84 | 3.43 | 3.71 | 1,331,437 | 3.71 |
1/13/2025 | 3.74 | 3.82 | 3.56 | 3.61 | 1,804,577 | 3.61 |
1/10/2025 | 4.10 | 4.18 | 3.76 | 3.82 | 1,150,268 | 3.82 |
1/08/2025 | 4.66 | 4.66 | 4.07 | 4.15 | 918,088 | 4.15 |
1/07/2025 | 4.97 | 5.01 | 4.58 | 4.70 | 1,073,316 | 4.70 |
1/06/2025 | 4.88 | 5.14 | 4.83 | 4.91 | 1,873,284 | 4.91 |
1/03/2025 | 4.30 | 4.80 | 4.30 | 4.79 | 1,251,547 | 4.79 |
1/02/2025 | 4.32 | 4.43 | 4.14 | 4.25 | 730,490 | 4.25 |
12/31/2024 | 4.38 | 0.00 | 4.38 | 4.25 | 0 | 4.25 |
12/30/2024 | 4.34 | 4.41 | 4.08 | 4.38 | 754,949 | 4.38 |
12/27/2024 | 4.42 | 4.48 | 4.17 | 4.41 | 656,823 | 4.41 |
12/26/2024 | 4.11 | 4.49 | 4.11 | 4.45 | 834,352 | 4.45 |
12/24/2024 | 4.03 | 4.21 | 3.94 | 4.16 | 486,672 | 4.16 |
12/23/2024 | 3.93 | 4.17 | 3.93 | 4.04 | 703,231 | 4.04 |
12/20/2024 | 3.81 | 4.08 | 3.79 | 3.84 | 1,208,015 | 3.84 |
12/19/2024 | 3.97 | 4.07 | 3.77 | 3.92 | 1,244,669 | 3.92 |
12/18/2024 | 4.03 | 4.45 | 3.95 | 4.01 | 1,662,228 | 4.01 |
12/17/2024 | 4.12 | 4.15 | 4.02 | 4.03 | 847,604 | 4.03 |
12/16/2024 | 4.07 | 4.27 | 4.07 | 4.12 | 932,197 | 4.12 |
12/13/2024 | 4.21 | 4.25 | 3.95 | 4.04 | 1,085,604 | 4.04 |
12/12/2024 | 4.40 | 4.40 | 4.12 | 4.17 | 771,403 | 4.17 |
12/11/2024 | 4.54 | 4.54 | 4.26 | 4.33 | 858,624 | 4.33 |
12/10/2024 | 4.63 | 4.70 | 4.42 | 4.48 | 900,863 | 4.48 |
12/09/2024 | 4.93 | 5.08 | 4.56 | 4.64 | 1,542,275 | 4.64 |
12/06/2024 | 4.47 | 4.85 | 4.45 | 4.72 | 1,747,666 | 4.72 |
12/05/2024 | 4.73 | 4.75 | 4.38 | 4.39 | 1,393,832 | 4.39 |
12/04/2024 | 4.36 | 4.79 | 4.33 | 4.59 | 1,704,249 | 4.59 |
12/03/2024 | 4.41 | 4.65 | 4.13 | 4.28 | 1,638,206 | 4.28 |
12/02/2024 | 4.80 | 4.89 | 4.24 | 4.46 | 2,426,822 | 4.46 |
11/29/2024 | 4.68 | 5.17 | 4.42 | 4.74 | 2,376,592 | 4.74 |
11/27/2024 | 4.03 | 4.80 | 4.01 | 4.39 | 3,729,225 | 4.39 |
11/26/2024 | 3.80 | 4.02 | 3.58 | 3.96 | 2,795,988 | 3.96 |
11/25/2024 | 3.38 | 3.84 | 3.29 | 3.74 | 2,357,948 | 3.74 |
11/22/2024 | 3.34 | 3.41 | 3.27 | 3.30 | 649,118 | 3.30 |
11/21/2024 | 3.24 | 3.38 | 3.21 | 3.30 | 779,263 | 3.30 |
11/20/2024 | 3.30 | 3.31 | 3.19 | 3.21 | 573,094 | 3.21 |
11/19/2024 | 3.06 | 3.31 | 3.06 | 3.29 | 777,478 | 3.29 |
11/18/2024 | 3.17 | 3.19 | 3.07 | 3.10 | 558,176 | 3.10 |
11/15/2024 | 3.45 | 3.46 | 3.11 | 3.16 | 951,023 | 3.16 |
11/14/2024 | 3.64 | 3.72 | 3.38 | 3.42 | 892,662 | 3.42 |
11/13/2024 | 3.54 | 3.76 | 3.38 | 3.66 | 1,158,464 | 3.66 |
11/12/2024 | 3.69 | 3.69 | 3.18 | 3.49 | 1,791,468 | 3.49 |
11/11/2024 | 3.92 | 3.98 | 3.74 | 3.83 | 1,120,190 | 3.83 |
11/08/2024 | 3.73 | 3.98 | 3.65 | 3.73 | 753,603 | 3.73 |
11/07/2024 | 3.74 | 3.84 | 3.71 | 3.73 | 448,547 | 3.73 |
11/06/2024 | 3.76 | 3.83 | 3.67 | 3.74 | 583,211 | 3.74 |
11/05/2024 | 3.59 | 3.67 | 3.56 | 3.60 | 406,772 | 3.60 |
11/04/2024 | 3.55 | 3.67 | 3.48 | 3.59 | 258,732 | 3.59 |
11/01/2024 | 3.65 | 3.69 | 3.56 | 3.60 | 258,900 | 3.60 |
10/31/2024 | 3.68 | 3.70 | 3.52 | 3.60 | 413,291 | 3.60 |