Skip to main content
BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
16.70
+0.69 (4.31%)
At close: Jun 26, 2026, 4:00 PM EDT
16.90
+0.20 (1.20%)
After-hours: Jun 26, 2026, 7:55 PM EDT

BETA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.7016.8915.7016.7016.704.31%2,341,980
Jun 25, 202615.8516.1515.3016.0116.012.10%1,719,280
Jun 24, 202615.7916.1415.6315.6815.68-1.20%1,522,383
Jun 23, 202615.2516.3715.2015.8715.870.89%1,429,242
Jun 22, 202615.9916.0715.1515.7315.73-2.30%1,583,467
Jun 18, 202615.9416.3215.2716.1016.102.09%1,834,418
Jun 17, 202615.6316.4715.6115.7715.770.19%1,251,672
Jun 16, 202616.6316.9915.4015.7415.74-5.52%1,476,573
Jun 15, 202617.0017.1316.3516.6616.662.65%1,175,870
Jun 12, 202617.0717.2416.0716.2316.23-4.53%1,192,778
Jun 11, 202615.8017.2515.4017.0017.008.14%1,191,127
Jun 10, 202616.6316.9915.7115.7215.72-4.55%1,233,793
Jun 9, 202617.5018.1015.6916.4716.47-6.15%1,462,305
Jun 8, 202617.5618.2817.3517.5517.552.45%1,371,068
Jun 5, 202617.6917.7016.3017.1317.13-5.52%2,018,765
Jun 4, 202618.1918.9517.2718.1318.13-0.49%1,773,359
Jun 3, 202619.4819.7518.0518.2218.22-1.83%2,743,130
Jun 2, 202618.2518.9518.0018.5618.562.94%1,780,077
Jun 1, 202618.0418.3817.6318.0318.03-1.69%1,141,163
May 29, 202618.1918.3917.1118.3418.340.05%2,576,158
May 28, 202616.7518.8516.7218.3318.338.91%2,019,797
May 27, 202616.9217.0016.4216.8316.83-0.06%1,228,778
May 26, 202617.1517.6916.6616.8416.840.48%1,811,358
May 22, 202616.2117.3016.0816.7616.764.95%2,071,515
May 21, 202614.6515.9914.5515.9715.976.82%1,433,149
May 20, 202614.6815.1014.5014.9514.952.40%1,178,784
May 19, 202614.6314.8814.3114.6014.60-1.68%1,511,151
May 18, 202615.3015.6114.4414.8514.85-3.63%2,428,051
May 15, 202616.3516.3915.3715.4115.41-7.22%2,078,409
May 14, 202618.1318.3216.4016.6116.61-9.83%3,277,878
May 13, 202617.6118.7016.8418.4218.421.71%2,216,492
May 12, 202618.1018.9917.3518.1118.11-2.58%2,049,748
May 11, 202618.5119.3017.7818.5918.59-0.48%2,199,037
May 8, 202617.9818.7817.7818.6818.683.84%1,559,336
May 7, 202618.3618.7117.5817.9917.99-0.88%2,263,978
May 6, 202617.7019.1017.5618.1518.155.65%3,460,558
May 5, 202617.0017.5516.7817.1817.182.32%2,357,802
May 4, 202616.0617.1815.8516.7916.793.32%2,233,263
May 1, 202615.9316.7515.5416.2516.252.01%1,194,079
Apr 30, 202614.6815.9314.6115.9315.939.48%1,026,846
Apr 29, 202615.3515.3514.3814.5514.55-6.43%1,152,405
Apr 28, 202615.4615.8515.3515.5515.55-0.83%718,221
Apr 27, 202615.1415.8215.1015.6815.682.55%782,934
Apr 24, 202615.3615.5714.8915.2915.29-0.33%859,759
Apr 23, 202616.2016.2615.0215.3415.34-5.60%1,263,179
Apr 22, 202617.0117.3316.0416.2516.25-2.11%1,006,357
Apr 21, 202617.1617.7516.4216.6016.60-2.18%1,018,327
Apr 20, 202617.5517.7516.7316.9716.97-5.98%1,445,755
Apr 17, 202617.7218.6217.4918.0518.053.97%1,180,693
Apr 16, 202618.2518.4116.7217.3617.36-4.98%2,287,481
Apr 15, 202617.3018.2817.2718.2718.275.73%856,294
Apr 14, 202617.1117.4016.6517.2817.282.37%924,866
Apr 13, 202616.3717.2016.0316.8816.881.63%984,042
Apr 10, 202616.5417.1415.8716.6116.610.79%1,084,707
Apr 9, 202616.3516.9816.0016.4816.48-0.18%1,049,899
Apr 8, 202616.8917.2916.1616.5116.516.11%1,498,006
Apr 7, 202616.1916.3615.2115.5615.56-5.87%1,333,097
Apr 6, 202616.0016.9515.4916.5316.537.13%2,359,565
Apr 2, 202614.4315.9714.2515.4315.432.25%1,393,027
Apr 1, 202615.1215.6514.8915.0915.092.65%1,499,269
Mar 31, 202613.7514.8513.7214.7014.708.17%2,228,446
Mar 30, 202614.2414.4013.4313.5913.59-3.62%2,417,924
Mar 27, 202614.8614.9314.0814.1014.10-5.87%1,191,876
Mar 26, 202615.0015.7714.8414.9814.98-2.47%1,105,142
Mar 25, 202615.2315.8015.0115.3615.364.49%1,197,590
Mar 24, 202614.9915.3114.6114.7014.70-4.48%1,283,864
Mar 23, 202614.9015.5614.5515.3915.395.56%1,732,266
Mar 20, 202616.0316.0314.1814.5814.58-7.72%8,808,514
Mar 19, 202614.4515.9714.1815.8015.806.11%2,465,910
Mar 18, 202615.6015.7814.7814.8914.89-5.52%1,863,212
Mar 17, 202616.9817.1115.6915.7615.76-6.47%2,064,449
Mar 16, 202616.9017.2416.4916.8516.851.20%1,739,173
Mar 13, 202617.2317.5316.5616.6516.65-2.69%1,861,638
Mar 12, 202618.6918.9616.9617.1117.11-10.04%2,715,803
Mar 11, 202620.0220.9818.9519.0219.02-4.80%1,806,405
Mar 10, 202621.7622.4619.9019.9819.98-7.37%2,282,380
Mar 9, 202618.9521.9018.4321.5721.5711.94%1,956,457
Mar 6, 202618.6719.5918.4519.2719.270.10%1,144,740
Mar 5, 202620.0020.8618.7719.2519.25-4.75%1,080,838
Mar 4, 202619.5020.7919.0020.2120.214.66%1,122,610
Mar 3, 202618.8919.8618.3019.3119.31-2.47%869,469
Mar 2, 202618.5020.4518.4419.8019.805.32%1,211,040
Feb 27, 202619.1319.3218.5518.8018.80-4.71%653,346
Feb 26, 202618.9419.7918.6619.7319.735.68%801,297
Feb 25, 202618.9319.1418.4618.6718.67-0.64%653,929
Feb 24, 202618.1718.8117.7118.7918.793.47%1,049,250
Feb 23, 202618.6019.0318.0018.1618.16-2.52%896,907
Feb 20, 202619.2619.7018.4618.6318.63-4.80%884,802
Feb 19, 202618.4420.1918.4019.5719.575.10%1,026,611
Feb 18, 202618.7119.6018.1418.6218.620.11%750,411
Feb 17, 202617.3619.0917.3218.6018.606.59%1,157,938
Feb 13, 202617.8918.3517.1417.4517.45-2.13%1,078,039
Feb 12, 202619.1019.3817.8017.8317.83-8.05%1,947,681
Feb 11, 202619.9820.9018.1319.3919.3915.62%4,346,047
Feb 10, 202616.8117.7116.4016.7716.770.30%1,791,525
Feb 9, 202616.9017.1016.1016.7216.720.72%1,023,740
Feb 6, 202616.2016.9215.6116.6016.605.06%2,094,783
Feb 5, 202617.5817.7615.6415.8015.80-12.32%1,721,781
Feb 4, 202619.1319.5517.7018.0218.02-6.34%1,166,441
Feb 3, 202619.9320.7118.2419.2419.24-3.46%1,815,498