BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.46	15.85	15.35	15.58	-	-0.64%	583,665
Apr 27, 2026	15.14	15.82	15.10	15.68	15.68	2.55%	773,160
Apr 24, 2026	15.36	15.57	14.89	15.29	15.29	-0.33%	858,795
Apr 23, 2026	16.20	16.26	15.02	15.34	15.34	-5.60%	1,261,094
Apr 22, 2026	17.01	17.33	16.04	16.25	16.25	-2.11%	988,690
Apr 21, 2026	17.16	17.75	16.42	16.60	16.60	-2.18%	1,017,596
Apr 20, 2026	17.55	17.75	16.73	16.97	16.97	-5.98%	1,440,257
Apr 17, 2026	17.72	18.62	17.49	18.05	18.05	3.97%	1,178,466
Apr 16, 2026	18.25	18.41	16.72	17.36	17.36	-4.98%	2,283,689
Apr 15, 2026	17.30	18.28	17.27	18.27	18.27	5.73%	851,383
Apr 14, 2026	17.11	17.40	16.65	17.28	17.28	2.37%	920,460
Apr 13, 2026	16.37	17.20	16.03	16.88	16.88	1.63%	979,804
Apr 10, 2026	16.54	17.14	15.87	16.61	16.61	0.79%	1,084,528
Apr 9, 2026	16.35	16.98	16.00	16.48	16.48	-0.18%	1,049,819
Apr 8, 2026	16.89	17.29	16.16	16.51	16.51	6.11%	1,497,710
Apr 7, 2026	16.19	16.36	15.21	15.56	15.56	-5.87%	1,313,532
Apr 6, 2026	16.00	16.95	15.49	16.53	16.53	7.13%	2,357,003
Apr 2, 2026	14.43	15.97	14.25	15.43	15.43	2.25%	1,391,620
Apr 1, 2026	15.12	15.65	14.89	15.09	15.09	2.65%	1,320,973
Mar 31, 2026	13.75	14.85	13.72	14.70	14.70	8.17%	2,174,039
Mar 30, 2026	14.24	14.40	13.43	13.59	13.59	-3.62%	2,400,458
Mar 27, 2026	14.86	14.93	14.08	14.10	14.10	-5.87%	1,188,335
Mar 26, 2026	15.00	15.77	14.84	14.98	14.98	-2.47%	1,099,113
Mar 25, 2026	15.23	15.80	15.01	15.36	15.36	4.49%	1,196,533
Mar 24, 2026	14.99	15.31	14.61	14.70	14.70	-4.48%	1,280,914
Mar 23, 2026	14.90	15.56	14.55	15.39	15.39	5.56%	1,724,914
Mar 20, 2026	16.03	16.03	14.18	14.58	14.58	-7.72%	8,310,495
Mar 19, 2026	14.45	15.97	14.18	15.80	15.80	6.11%	2,458,344
Mar 18, 2026	15.60	15.78	14.78	14.89	14.89	-5.52%	1,852,986
Mar 17, 2026	16.98	17.11	15.69	15.76	15.76	-6.47%	2,051,987
Mar 16, 2026	16.90	17.24	16.49	16.85	16.85	1.20%	1,734,847
Mar 13, 2026	17.23	17.53	16.56	16.65	16.65	-2.69%	1,806,502
Mar 12, 2026	18.69	18.96	16.96	17.11	17.11	-10.04%	2,709,088
Mar 11, 2026	20.02	20.98	18.95	19.02	19.02	-4.80%	1,800,615
Mar 10, 2026	21.76	22.46	19.90	19.98	19.98	-7.37%	2,271,416
Mar 9, 2026	18.95	21.90	18.43	21.57	21.57	11.94%	1,919,752
Mar 6, 2026	18.67	19.59	18.45	19.27	19.27	0.10%	1,139,887
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