Free Trial

Blade Air Mobility (BLDE) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free BLDE Stock Alerts
$3.12
-0.09 (-2.80%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Blade Air Mobility Stock Price Performance

5 Day
Performance
-2.80%
1 Month
Performance
-6.31%
3 Month
Performance
-1.89%
6 Month
Performance
-6.02%
Year-To-Date
Performance
-11.61%
1 Year
Performance
+2.30%
Receive BLDE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Blade Air Mobility and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

BLDE Stock Chart for Wednesday, May, 29, 2024

BLDE Chart by TradingView

Blade Air Mobility Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.21$3.12
-2.80%		$3.22$3.06474,387 shs$241.33 million
05/27/2024$3.21$3.21$3.23$3.11369,500 shs$248.29 million
05/24/2024$3.12$3.21
+2.88%		$3.23$3.11369,294 shs$248.29 million
05/23/2024$3.16$3.12
-1.27%		$3.27$3.06414,223 shs$241.33 million
05/22/2024$3.18$3.16
-0.63%		$3.24$3.12268,319 shs$244.43 million
05/21/2024$3.28$3.18
-3.05%		$3.28$3.12561,354 shs$245.96 million
05/20/2024$3.62$3.28
-9.39%		$3.64$3.27658,630 shs$253.71 million
05/17/2024$3.59$3.62
+0.84%		$3.70$3.57347,480 shs$273.06 million
05/16/2024$3.74$3.59
-4.01%		$3.76$3.59307,278 shs$270.79 million
05/15/2024$3.68$3.74
+1.63%		$3.78$3.65264,474 shs$282.11 million
05/14/2024$3.37$3.68
+9.20%		$3.68$3.45572,089 shs$277.58 million
05/13/2024$3.50$3.37
-3.71%		$3.56$3.32708,541 shs$254.20 million
05/10/2024$3.59$3.50
-2.51%		$3.69$3.41735,704 shs$264.01 million
05/09/2024$3.50$3.59
+2.57%		$3.59$3.49463,755 shs$270.79 million
05/08/2024$3.58$3.50
-2.23%		$3.56$3.40545,048 shs$264.01 million
05/07/2024$3.62$3.58
-1.10%		$3.72$3.33805,014 shs$270.04 million
05/06/2024$3.56$3.62
+1.69%		$3.72$3.59480,419 shs$273.07 million
05/03/2024$3.43$3.56
+3.79%		$3.56$3.45279,572 shs$268.53 million
05/02/2024$3.29$3.43
+4.26%		$3.44$3.27362,716 shs$258.73 million
05/01/2024$3.19$3.29
+3.13%		$3.44$3.21617,905 shs$248.18 million
04/30/2024$3.33$3.19
-4.20%		$3.30$3.14435,562 shs$240.62 million
04/29/2024$3.35$3.33
-0.60%		$3.42$3.28587,873 shs$251.18 million
04/26/2024$3.19$3.35
+5.02%		$3.42$3.20462,947 shs$252.69 million
04/25/2024$3.19$3.19$3.21$3.00558,543 shs$240.62 million
04/24/2024$3.19$3.19$3.29$3.06584,404 shs$240.62 million
04/23/2024$3.15$3.19
+1.27%		$3.33$3.12561,986 shs$240.62 million
04/22/2024$3.39$3.15
-7.08%		$3.39$3.081.06 million shs$237.61 million
04/19/2024$3.62$3.39
-6.35%		$3.65$3.32848,443 shs$255.71 million
04/18/2024$3.63$3.62
-0.28%		$3.72$3.54699,465 shs$273.06 million
04/17/2024$3.59$3.63
+1.11%		$3.77$3.61470,579 shs$273.81 million
04/16/2024$3.83$3.59
-6.27%		$3.80$3.59889,796 shs$270.79 million
04/15/2024$3.87$3.83
-1.03%		$3.99$3.761.36 million shs$288.90 million
04/12/2024$3.85$3.87
+0.52%		$3.94$3.77791,981 shs$291.91 million
04/11/2024$3.74$3.85
+2.94%		$3.93$3.69732,334 shs$290.41 million
04/10/2024$3.86$3.74
-3.11%		$3.78$3.621.68 million shs$282.11 million
04/09/2024$3.81$3.86
+1.31%		$3.91$3.601.21 million shs$291.16 million
04/08/2024$3.73$3.81
+2.14%		$3.96$3.691.70 million shs$287.40 million
04/05/2024$3.24$3.73
+15.12%		$3.90$3.242.02 million shs$281.35 million
04/04/2024$3.35$3.24
-3.28%		$3.50$3.20822,007 shs$244.39 million
04/03/2024$3.16$3.35
+6.01%		$3.39$3.17988,894 shs$252.69 million
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$3.13$3.16
+0.96%		$3.49$2.992.37 million shs$238.36 million
04/01/2024$2.85$3.13
+9.82%		$3.16$2.731.75 million shs$236.10 million
03/29/2024$2.85$2.85$2.97$2.84438,048 shs$214.98 million
03/28/2024$2.86$2.85
-0.35%		$2.97$2.85438,047 shs$214.98 million
03/27/2024$2.64$2.86
+8.33%		$2.86$2.66651,879 shs$215.73 million
03/26/2024$2.62$2.64
+0.76%		$2.73$2.63424,702 shs$199.14 million
03/25/2024$2.71$2.62
-3.32%		$2.79$2.62557,654 shs$197.63 million
03/22/2024$2.89$2.71
-6.23%		$2.90$2.68687,736 shs$202.25 million
03/21/2024$2.85$2.89
+1.40%		$3.01$2.861.08 million shs$215.68 million
03/20/2024$2.45$2.85
+16.33%		$3.03$2.642.45 million shs$212.70 million
03/19/2024$2.55$2.45
-3.92%		$2.55$2.45846,678 shs$182.84 million
03/18/2024$2.70$2.55
-5.56%		$2.66$2.511.04 million shs$190.31 million
03/15/2024$2.62$2.70
+3.05%		$2.72$2.591.26 million shs$201.50 million
03/14/2024$2.71$2.62
-3.32%		$2.72$2.542.40 million shs$195.54 million
03/13/2024$2.78$2.71
-2.52%		$2.94$2.661.85 million shs$202.25 million
03/12/2024$3.99$2.78
-30.33%		$3.53$2.565.65 million shs$207.47 million
03/11/2024$3.94$3.99
+1.27%		$4.25$3.941.25 million shs$297.77 million
03/08/2024$3.84$3.94
+2.60%		$4.08$3.86782,353 shs$294.04 million
03/07/2024$3.57$3.84
+7.56%		$3.88$3.57961,489 shs$286.58 million
03/06/2024$3.40$3.57
+5.00%		$3.73$3.44953,792 shs$266.43 million
03/05/2024$3.57$3.40
-4.76%		$3.57$3.38682,027 shs$253.74 million
03/04/2024$3.35$3.57
+6.57%		$3.63$3.36832,678 shs$266.43 million
03/01/2024$3.18$3.35
+5.35%		$3.38$3.15531,917 shs$250.01 million
02/29/2024$3.18$3.18$3.35$3.16549,257 shs$237.34 million
02/28/2024$3.40$3.18
-6.47%		$3.36$3.18469,016 shs$237.32 million

Related Companies:
This page (NASDAQ:BLDE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends