BETA Technologies, Inc. (BETA)

NYSE: BETA · Real-Time Price · USD

19.25

-0.96 (-4.75%)

At close: Mar 5, 2026, 4:00 PM EST

19.60

+0.35 (1.82%)

After-hours: Mar 5, 2026, 7:50 PM EST

BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	20.00	20.86	18.77	19.25	19.25	-4.75%	1,079,426
Mar 4, 2026	19.50	20.79	19.00	20.21	20.21	4.66%	1,122,110
Mar 3, 2026	18.89	19.86	18.30	19.31	19.31	-2.47%	869,130
Mar 2, 2026	18.50	20.45	18.44	19.80	19.80	5.32%	1,207,686
Feb 27, 2026	19.13	19.32	18.55	18.80	18.80	-4.71%	653,346
Feb 26, 2026	18.94	19.79	18.66	19.73	19.73	5.68%	801,297
Feb 25, 2026	18.93	19.14	18.46	18.67	18.67	-0.64%	653,929
Feb 24, 2026	18.17	18.81	17.71	18.79	18.79	3.47%	1,049,250
Feb 23, 2026	18.60	19.03	18.00	18.16	18.16	-2.52%	896,907
Feb 20, 2026	19.26	19.70	18.46	18.63	18.63	-4.80%	884,802
Feb 19, 2026	18.44	20.19	18.40	19.57	19.57	5.10%	1,026,611
Feb 18, 2026	18.71	19.60	18.14	18.62	18.62	0.11%	750,411
Feb 17, 2026	17.36	19.09	17.32	18.60	18.60	6.59%	1,157,938
Feb 13, 2026	17.89	18.35	17.14	17.45	17.45	-2.13%	1,078,039
Feb 12, 2026	19.10	19.38	17.80	17.83	17.83	-8.05%	1,947,681
Feb 11, 2026	19.98	20.90	18.13	19.39	19.39	15.62%	4,346,047
Feb 10, 2026	16.81	17.71	16.40	16.77	16.77	0.30%	1,791,525
Feb 9, 2026	16.90	17.10	16.10	16.72	16.72	0.72%	1,023,740
Feb 6, 2026	16.20	16.92	15.61	16.60	16.60	5.06%	2,094,783
Feb 5, 2026	17.58	17.76	15.64	15.80	15.80	-12.32%	1,721,781
Feb 4, 2026	19.13	19.55	17.70	18.02	18.02	-6.34%	1,166,441
Feb 3, 2026	19.93	20.71	18.24	19.24	19.24	-3.46%	1,815,498
Feb 2, 2026	21.72	22.29	19.80	19.93	19.93	-7.30%	1,552,970
Jan 30, 2026	23.16	23.59	21.49	21.50	21.50	-6.52%	696,597
Jan 29, 2026	22.98	23.47	21.56	23.00	23.00	-0.82%	1,012,885
Jan 28, 2026	24.40	24.96	23.10	23.19	23.19	-4.33%	507,512
Jan 27, 2026	24.40	24.87	23.98	24.24	24.24	-0.41%	481,253
Jan 26, 2026	25.15	26.37	24.26	24.34	24.34	-3.22%	465,089
Jan 23, 2026	25.09	25.34	24.60	25.15	25.15	-0.12%	426,776
Jan 22, 2026	26.65	26.94	25.07	25.18	25.18	-3.75%	734,119
Jan 21, 2026	28.37	28.83	25.36	26.16	26.16	-7.17%	763,041
Jan 20, 2026	27.00	30.49	27.00	28.18	28.18	1.33%	749,838
Jan 16, 2026	27.80	28.30	26.90	27.81	27.81	0.32%	486,763
Jan 15, 2026	27.47	28.38	27.36	27.72	27.72	1.35%	351,350
Jan 14, 2026	27.05	27.75	26.68	27.35	27.35	0.70%	591,256
Jan 13, 2026	28.45	28.47	26.40	27.16	27.16	-2.93%	800,835
Jan 12, 2026	28.00	29.16	26.79	27.98	27.98	-2.24%	936,989
Jan 9, 2026	28.72	28.79	26.72	28.62	28.62	0.25%	824,155
Jan 8, 2026	29.61	30.88	27.97	28.55	28.55	-1.18%	979,058
Jan 7, 2026	29.36	29.65	28.20	28.89	28.89	-2.13%	1,117,116
Jan 6, 2026	29.29	29.72	28.35	29.52	29.52	1.62%	1,144,807
Jan 5, 2026	27.61	29.33	27.52	29.05	29.05	6.29%	720,083
Jan 2, 2026	29.18	29.47	26.56	27.33	27.33	-3.12%	864,306
Dec 31, 2025	28.00	28.55	27.68	28.21	28.21	0.57%	642,301
Dec 30, 2025	29.82	29.85	28.01	28.05	28.05	-4.82%	913,693
Dec 29, 2025	29.02	30.00	29.00	29.47	29.47	-1.24%	604,419
Dec 26, 2025	30.38	30.80	29.41	29.84	29.84	-0.93%	363,550
Dec 24, 2025	31.78	31.78	29.50	30.12	30.12	-4.74%	380,400
Dec 23, 2025	31.59	32.12	30.73	31.62	31.62	-0.75%	618,569
Dec 22, 2025	30.57	31.86	30.05	31.86	31.86	4.25%	529,312
Dec 19, 2025	30.21	30.98	29.86	30.56	30.56	1.60%	2,769,303
Dec 18, 2025	28.37	30.55	28.28	30.08	30.08	7.54%	692,114
Dec 17, 2025	28.00	29.87	27.82	27.97	27.97	0.50%	677,856
Dec 16, 2025	29.18	29.98	27.75	27.83	27.83	-6.26%	561,697
Dec 15, 2025	30.05	30.36	29.32	29.69	29.69	-1.10%	534,191
Dec 12, 2025	31.20	32.70	29.81	30.02	30.02	-4.36%	727,216
Dec 11, 2025	31.37	32.25	31.19	31.39	31.39	-0.16%	444,524
Dec 10, 2025	31.00	32.38	30.06	31.44	31.44	1.35%	513,445
Dec 9, 2025	30.29	31.59	30.08	31.02	31.02	2.34%	816,448
Dec 8, 2025	29.15	31.63	28.65	30.31	30.31	6.76%	1,303,148
Dec 5, 2025	30.17	30.40	28.03	28.39	28.39	-4.86%	983,652
Dec 4, 2025	29.73	31.00	27.89	29.84	29.84	1.15%	1,370,567
Dec 3, 2025	29.30	29.90	28.01	29.50	29.50	3.98%	1,386,509
Dec 2, 2025	26.83	29.34	26.42	28.37	28.37	8.20%	1,422,850
Dec 1, 2025	27.20	27.20	25.91	26.22	26.22	-3.85%	693,428
Nov 28, 2025	27.15	27.45	26.60	27.27	27.27	1.30%	256,135
Nov 26, 2025	25.91	27.34	25.69	26.92	26.92	3.90%	368,161
Nov 25, 2025	25.98	27.31	25.26	25.91	25.91	-0.35%	516,817
Nov 24, 2025	25.44	26.65	24.32	26.00	26.00	4.38%	632,906
Nov 21, 2025	23.75	25.16	22.40	24.91	24.91	5.73%	617,534
Nov 20, 2025	25.30	25.51	22.89	23.56	23.56	-4.38%	861,071
Nov 19, 2025	25.90	26.78	24.20	24.64	24.64	-5.05%	716,269
Nov 18, 2025	27.72	28.49	23.71	25.95	25.95	-7.32%	1,961,236
Nov 17, 2025	32.13	32.13	27.50	28.00	28.00	-10.83%	1,295,565
Nov 14, 2025	31.51	32.80	30.10	31.40	31.40	-2.48%	865,805
Nov 13, 2025	36.40	36.43	31.26	32.20	32.20	-10.58%	1,064,336
Nov 12, 2025	35.00	36.15	34.01	36.01	36.01	3.39%	914,016
Nov 11, 2025	34.02	35.00	32.73	34.83	34.83	2.23%	964,762
Nov 10, 2025	33.15	34.50	31.72	34.07	34.07	6.44%	4,580,359
Nov 7, 2025	35.60	35.68	30.00	32.01	32.01	-9.86%	3,210,191
Nov 6, 2025	37.69	39.50	35.25	35.51	35.51	-3.51%	2,338,485
Nov 5, 2025	35.45	37.93	34.50	36.80	36.80	2.22%	3,599,619