Blade Air Mobility, Inc. (BLDE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BLDE Historical Return
If you invested $1000 in Blade Air Mobility, Inc. (BLDE) since IPO date, it would be worth $485.13 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $509.15, while $1000 invested 1 year ago would be worth $1,123.52. This corresponds to total returns of -51.49%, -49.09%, 12.35%, respectively, with annualized returns of -10.01%, -12.64%, 12.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BLDE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 5.08 | 5.1 | 5.1 | 5.26 | 5.04 | 1.09M |
| September 24, 2025 | 5.61 | 5.19 | 5.19 | 5.74 | 5.14 | 1.4M |
| September 23, 2025 | 5.91 | 5.56 | 5.56 | 5.99 | 5.45 | 1.4M |
| September 22, 2025 | 5.55 | 5.87 | 5.87 | 5.91 | 5.43 | 1.02M |
| September 19, 2025 | 5.9 | 5.71 | 5.71 | 6.02 | 5.7 | 1.83M |
| September 18, 2025 | 5.37 | 5.83 | 5.83 | 5.86 | 5.35 | 2.35M |
| September 17, 2025 | 5 | 5.2 | 5.2 | 5.59 | 4.95 | 2.01M |
| September 16, 2025 | 4.64 | 4.9 | 4.9 | 5.12 | 4.58 | 1.41M |
| September 15, 2025 | 4.3 | 4.53 | 4.53 | 4.53 | 4.3 | 642,322 |
| September 12, 2025 | 4.18 | 4.3 | 4.3 | 4.33 | 4.06 | 815,673 |
| September 11, 2025 | 4.02 | 4.21 | 4.21 | 4.25 | 3.99 | 1.13M |
| September 10, 2025 | 4.13 | 3.99 | 3.99 | 4.18 | 3.89 | 575,097 |
| September 09, 2025 | 3.89 | 4.03 | 4.03 | 4.05 | 3.85 | 724,263 |
| September 08, 2025 | 4.04 | 4 | 4 | 4.09 | 3.87 | 466,831 |
| September 05, 2025 | 4.19 | 4.06 | 4.06 | 4.26 | 4.03 | 410,171 |
| September 04, 2025 | 4.16 | 4.18 | 4.18 | 4.32 | 4.08 | 416,109 |
| September 03, 2025 | 4.22 | 4.15 | 4.15 | 4.37 | 4.07 | 470,661 |
| September 02, 2025 | 4.32 | 4.26 | 4.26 | 4.35 | 4.13 | 649,121 |
| August 29, 2025 | 4.4 | 4.37 | 4.37 | 4.52 | 4.03 | 1.01M |
| August 28, 2025 | 4.65 | 4.73 | 4.73 | 4.76 | 4.55 | 619,033 |
| August 27, 2025 | 4.57 | 4.58 | 4.58 | 4.75 | 4.57 | 641,909 |
| August 26, 2025 | 4.4 | 4.57 | 4.57 | 4.58 | 4.4 | 437,114 |
| August 25, 2025 | 4.39 | 4.45 | 4.45 | 4.49 | 4.34 | 464,841 |
| August 22, 2025 | 4.28 | 4.42 | 4.42 | 4.43 | 4.24 | 523,300 |
| August 21, 2025 | 4.12 | 4.24 | 4.24 | 4.27 | 4.08 | 479,627 |
| August 20, 2025 | 4.04 | 4.13 | 4.13 | 4.17 | 3.94 | 761,523 |
| August 19, 2025 | 4.13 | 4.08 | 4.08 | 4.18 | 3.98 | 933,643 |
| August 18, 2025 | 4.1 | 4.17 | 4.17 | 4.21 | 4.03 | 640,563 |
| August 15, 2025 | 4.43 | 4.12 | 4.12 | 4.44 | 4.11 | 629,336 |
| August 14, 2025 | 4.26 | 4.34 | 4.34 | 4.38 | 4.21 | 1.15M |
| August 13, 2025 | 4.6 | 4.39 | 4.39 | 4.65 | 4.38 | 1.18M |
| August 12, 2025 | 4.29 | 4.5 | 4.5 | 4.56 | 4.24 | 1.93M |
| August 11, 2025 | 3.94 | 4.23 | 4.23 | 4.36 | 3.93 | 1.61M |
| August 08, 2025 | 3.77 | 3.94 | 3.94 | 3.95 | 3.69 | 973,301 |
| August 07, 2025 | 3.86 | 3.77 | 3.77 | 3.92 | 3.68 | 1.55M |
| August 06, 2025 | 4.11 | 3.87 | 3.87 | 4.2 | 3.76 | 1.88M |
| August 05, 2025 | 4.13 | 4.16 | 4.16 | 4.33 | 3.78 | 4.62M |
| August 04, 2025 | 4.92 | 4.43 | 4.43 | 4.97 | 4.38 | 16.36M |
| August 01, 2025 | 3.9 | 3.78 | 3.78 | 3.95 | 3.77 | 654,319 |
| July 31, 2025 | 3.83 | 3.99 | 3.99 | 4.08 | 3.77 | 660,900 |
| July 30, 2025 | 3.94 | 3.88 | 3.88 | 3.99 | 3.83 | 525,221 |
| July 29, 2025 | 4.39 | 3.94 | 3.94 | 4.39 | 3.93 | 830,000 |
| July 28, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.3 | 425,800 |
| July 25, 2025 | 4.29 | 4.3 | 4.3 | 4.38 | 4.2 | 533,049 |
| July 24, 2025 | 4.45 | 4.31 | 4.31 | 4.46 | 4.31 | 459,900 |
| July 23, 2025 | 4.44 | 4.43 | 4.43 | 4.47 | 4.34 | 629,100 |
| July 22, 2025 | 4.6 | 4.43 | 4.43 | 4.6 | 4.36 | 1.03M |
| July 21, 2025 | 4.3 | 4.59 | 4.59 | 4.64 | 4.21 | 1.27M |
| July 18, 2025 | 4.4 | 4.27 | 4.27 | 4.41 | 4.22 | 780,020 |
| July 17, 2025 | 4.5 | 4.4 | 4.4 | 4.62 | 4.38 | 1.51M |
| July 16, 2025 | 4.14 | 4.52 | 4.52 | 4.64 | 4.1 | 1.39M |
| July 15, 2025 | 4.18 | 4.13 | 4.13 | 4.21 | 4.07 | 549,326 |
| July 14, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.06 | 390,539 |
| July 11, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.02 | 615,922 |
| July 10, 2025 | 4.14 | 4.25 | 4.25 | 4.27 | 4.13 | 487,941 |
| July 09, 2025 | 4.28 | 4.14 | 4.14 | 4.3 | 4.12 | 442,027 |
| July 08, 2025 | 4.19 | 4.24 | 4.24 | 4.32 | 4.15 | 575,300 |
| July 07, 2025 | 4.15 | 4.19 | 4.19 | 4.21 | 4.05 | 855,200 |
| July 03, 2025 | 4.18 | 4.18 | 4.18 | 4.24 | 4.16 | 300,524 |
| July 02, 2025 | 4.05 | 4.13 | 4.13 | 4.24 | 4 | 592,200 |
AD
