NASDAQ:BLDE
Blade Air Mobility, Inc. Stock Price (Quote)
$3.35
+0.160 (+5.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.66 | $3.99 | Friday, 26th Apr 2024 BLDE stock ended at $3.35. This is 5.02% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.87% from a day low at $3.20 to a day high of $3.42. |
| 90 days | $2.45 | $4.25 | |
| 52 weeks | $2.06 | $4.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.23 | $3.42 | $3.20 | $3.35 | 460 062 |
| Apr 25, 2024 | $3.14 | $3.21 | $3.00 | $3.19 | 540 591 |
| Apr 24, 2024 | $3.25 | $3.29 | $3.06 | $3.19 | 573 371 |
| Apr 23, 2024 | $3.15 | $3.33 | $3.12 | $3.19 | 561 979 |
| Apr 22, 2024 | $3.38 | $3.39 | $3.08 | $3.15 | 1 047 639 |
| Apr 19, 2024 | $3.58 | $3.65 | $3.32 | $3.39 | 847 402 |
| Apr 18, 2024 | $3.66 | $3.72 | $3.54 | $3.62 | 691 670 |
| Apr 17, 2024 | $3.65 | $3.77 | $3.61 | $3.63 | 467 534 |
| Apr 16, 2024 | $3.74 | $3.80 | $3.59 | $3.59 | 885 214 |
| Apr 15, 2024 | $3.90 | $3.99 | $3.76 | $3.83 | 1 339 657 |
| Apr 12, 2024 | $3.81 | $3.94 | $3.77 | $3.87 | 789 468 |
| Apr 11, 2024 | $3.76 | $3.93 | $3.69 | $3.85 | 719 425 |
| Apr 10, 2024 | $3.66 | $3.78 | $3.62 | $3.74 | 1 675 106 |
| Apr 09, 2024 | $3.86 | $3.91 | $3.60 | $3.86 | 1 208 514 |
| Apr 08, 2024 | $3.74 | $3.96 | $3.69 | $3.81 | 1 683 313 |
| Apr 05, 2024 | $3.30 | $3.90 | $3.24 | $3.73 | 2 021 217 |
| Apr 04, 2024 | $3.36 | $3.50 | $3.20 | $3.24 | 813 088 |
| Apr 03, 2024 | $3.23 | $3.39 | $3.17 | $3.35 | 982 608 |
| Apr 02, 2024 | $3.12 | $3.49 | $2.99 | $3.16 | 2 348 094 |
| Apr 01, 2024 | $2.85 | $3.16 | $2.73 | $3.13 | 1 742 728 |
| Mar 28, 2024 | $2.87 | $2.97 | $2.85 | $2.85 | 437 947 |
| Mar 27, 2024 | $2.68 | $2.86 | $2.66 | $2.86 | 644 113 |
| Mar 26, 2024 | $2.64 | $2.73 | $2.63 | $2.64 | 410 407 |
| Mar 25, 2024 | $2.67 | $2.79 | $2.62 | $2.62 | 552 119 |
| Mar 22, 2024 | $2.86 | $2.90 | $2.68 | $2.71 | 687 050 |
