NYSE : BETA
BETA Technologies, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 20.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BETA Technologies, Inc. (BETA) closed at 20.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.18 | 20.57 | 19.47 | 20.05 | 1,305,880 | -2.53% |
| 2026-10-29 | 19.89 | 21.16 | 19.74 | 20.57 | 1,722,706 | +2.95% |
| 2026-10-28 | 20.88 | 21.05 | 19.83 | 19.98 | 1,576,846 | -3.71% |
| 2026-10-27 | 20.19 | 21.305 | 20.09 | 20.75 | 1,871,452 | +4.69% |
| 2026-10-26 | 19.81 | 20.153 | 19.059 | 19.82 | 1,185,980 | +0.10% |
| 2026-10-23 | 18.4 | 19.92 | 18.13 | 19.8 | 1,461,946 | +6.45% |
| 2026-10-22 | 18.22 | 18.93 | 18 | 18.6 | 1,419,651 | -0.69% |
| 2026-10-21 | 18.85 | 19.605 | 18.52 | 18.73 | 2,110,205 | +3.20% |
| 2026-10-20 | 17.89 | 18.86 | 17.75 | 18.15 | 1,264,627 | +0.89% |
| 2026-10-19 | 18.665 | 18.95 | 17.75 | 17.99 | 1,003,555 | -0.22% |
| 2026-10-16 | 18.78 | 19.31 | 18.02 | 18.03 | 1,397,731 | -4.10% |
| 2026-10-15 | 17.43 | 18.87 | 17.128 | 18.8 | 1,958,513 | +6.33% |
| 2026-10-14 | 18 | 18.08 | 17.29 | 17.68 | 1,781,012 | -2.91% |
| 2026-10-13 | 19.8 | 19.8 | 18.12 | 18.21 | 2,270,620 | -8.12% |
| 2026-10-12 | 20.85 | 20.895 | 19.44 | 19.82 | 1,933,053 | -5.53% |
| 2026-10-09 | 20.69 | 21.06 | 20.315 | 20.98 | 1,319,911 | +2.34% |
| 2026-10-08 | 20.03 | 20.71 | 19.92 | 20.5 | 1,166,124 | +1.18% |
| 2026-10-07 | 20.41 | 20.595 | 19.78 | 20.26 | 1,799,942 | -3.06% |
| 2026-10-06 | 20.87 | 21.56 | 20.22 | 20.9 | 1,490,817 | +0.97% |
| 2026-10-05 | 22.17 | 22.712 | 20.26 | 20.7 | 2,868,305 | -6.63% |
| 2026-10-02 | 22.32 | 22.375 | 21.14 | 22.17 | 2,188,916 | +2.02% |
| 2026-10-01 | 21.96 | 22.49 | 21.61 | 21.73 | 1,230,898 | -1.67% |
| 2026-09-30 | 22.55 | 23.44 | 22.07 | 22.1 | 1,937,581 | -1.52% |
| 2026-09-29 | 23.23 | 23.918 | 22.065 | 22.44 | 2,246,536 | -1.92% |
| 2026-09-28 | 23.35 | 24.085 | 22.755 | 22.88 | 1,926,597 | -4.07% |
| 2026-09-25 | 23.3 | 24.61 | 23.3 | 23.85 | 1,823,931 | +3.02% |
| 2026-09-24 | 23.94 | 24.058 | 22.25 | 23.15 | 2,335,401 | -4.89% |
| 2026-09-23 | 22.97 | 24.37 | 22.5 | 24.34 | 2,209,187 | +4.55% |
| 2026-09-22 | 22.205 | 23.51 | 21.86 | 23.28 | 3,973,082 | +5.48% |
| 2026-09-21 | 21.06 | 22.61 | 20.73 | 22.07 | 5,652,318 | +5.60% |
| 2026-09-18 | 22 | 22.35 | 20.42 | 20.9 | 21,075,805 | -3.69% |
| 2026-09-17 | 21.05 | 21.97 | 20.55 | 21.7 | 3,964,265 | +7.11% |
| 2026-09-16 | 20.97 | 21.13 | 19.64 | 20.26 | 3,784,691 | -1.94% |
| 2026-09-15 | 20.65 | 21.305 | 20.055 | 20.66 | 2,733,505 | -0.10% |
| 2026-09-14 | 20.75 | 21.515 | 20.45 | 20.68 | 2,566,613 | -2.31% |
| 2026-09-11 | 20.25 | 21.48 | 20.195 | 21.17 | 2,716,241 | +6.44% |
| 2026-09-10 | 19.89 | 21.24 | 19.8 | 19.89 | 2,307,752 | -1.29% |
| 2026-09-09 | 21 | 21.36 | 20.08 | 20.15 | 2,205,837 | -4.68% |
| 2026-09-08 | 22.71 | 23.21 | 20.81 | 21.14 | 3,108,590 | -4.77% |
| 2026-09-04 | 21.15 | 22.62 | 20.94 | 22.2 | 2,819,711 | +6.68% |
| 2026-09-03 | 20.95 | 21.07 | 19.91 | 20.81 | 1,949,879 | +1.91% |
| 2026-09-02 | 19.51 | 20.49 | 19.05 | 20.42 | 2,007,592 | +3.97% |
| 2026-09-01 | 19.61 | 20.4 | 19.3 | 19.64 | 1,648,155 | -2.29% |
| 2026-08-31 | 20 | 20.45 | 19.625 | 20.1 | 1,914,168 | -0.30% |
| 2026-08-28 | 22 | 22.085 | 20.15 | 20.16 | 2,121,507 | -8.15% |
| 2026-08-27 | 22.245 | 22.435 | 21.46 | 21.95 | 1,679,680 | +0.97% |
| 2026-08-26 | 22.04 | 23.03 | 21.37 | 21.74 | 1,707,750 | -1.67% |
| 2026-08-25 | 24 | 24.85 | 21.975 | 22.11 | 2,603,591 | -7.26% |
| 2026-08-24 | 24.49 | 24.985 | 23.75 | 23.84 | 2,425,653 | -3.64% |
| 2026-08-21 | 25.56 | 25.9 | 24.625 | 24.74 | 1,599,646 | -2.90% |
| 2026-08-20 | 26.16 | 26.22 | 24.87 | 25.48 | 2,281,355 | -3.48% |
| 2026-08-19 | 26.8 | 27.42 | 25.821 | 26.4 | 1,566,021 | -1.35% |
| 2026-08-18 | 24.99 | 26.93 | 24.63 | 26.76 | 2,795,857 | +4.53% |
| 2026-08-17 | 24.61 | 25.62 | 24.31 | 25.6 | 2,066,559 | +2.98% |
| 2026-08-14 | 25.21 | 25.933 | 23.81 | 24.86 | 3,427,930 | -5.26% |
| 2026-08-13 | 23.77 | 26.39 | 23.45 | 26.24 | 2,444,210 | +10.34% |
| 2026-08-12 | 21.6 | 23.94 | 20.65 | 23.78 | 3,031,310 | -3.29% |
| 2026-08-11 | 23.48 | 25.09 | 23.03 | 24.59 | 2,443,881 | +3.49% |
| 2026-08-10 | 23.95 | 25.244 | 23.58 | 23.76 | 1,827,738 | +1.06% |
| 2026-08-07 | 23.19 | 23.55 | 22.91 | 23.51 | 1,139,253 | +3.48% |
| 2026-08-06 | 22.2 | 22.88 | 21.928 | 22.72 | 954,354 | +2.34% |
| 2026-08-05 | 21.97 | 22.293 | 21.53 | 22.2 | 1,302,058 | +1.14% |
| 2026-08-04 | 20.25 | 22.42 | 19.9 | 21.95 | 3,138,792 | +13.20% |
| 2026-08-03 | 18.97 | 19.87 | 18.7 | 19.39 | 1,197,414 | +2.43% |
| 2026-07-31 | 17.77 | 19.1 | 17.316 | 18.93 | 1,337,455 | +7.74% |
| 2026-07-30 | 17.26 | 17.67 | 16.81 | 17.57 | 1,322,765 | +3.60% |
| 2026-07-29 | 18.35 | 18.425 | 16.44 | 16.96 | 1,520,320 | -7.68% |
| 2026-07-28 | 17.56 | 18.43 | 16.75 | 18.37 | 974,298 | +2.34% |
| 2026-07-27 | 18.61 | 18.85 | 17.31 | 17.95 | 1,225,761 | -1.43% |
| 2026-07-24 | 18.65 | 18.727 | 17.514 | 18.21 | 1,097,689 | -0.87% |
| 2026-07-23 | 17.87 | 18.83 | 17.75 | 18.37 | 1,157,712 | +0.22% |
| 2026-07-22 | 19.41 | 20.115 | 18.28 | 18.33 | 1,538,234 | -6.24% |
| 2026-07-21 | 20 | 20.14 | 18.99 | 19.55 | 1,234,558 | -0.46% |
| 2026-07-20 | 17.91 | 19.96 | 17.78 | 19.64 | 2,165,672 | +10.59% |
| 2026-07-17 | 17.02 | 18.14 | 17 | 17.76 | 861,046 | +0.68% |
| 2026-07-16 | 18.26 | 18.37 | 17.17 | 17.64 | 1,318,266 | -4.80% |
| 2026-07-15 | 18.49 | 18.97 | 18.07 | 18.53 | 857,796 | +1.76% |
| 2026-07-14 | 17.65 | 18.443 | 17.54 | 18.21 | 1,321,257 | +4.30% |
| 2026-07-13 | 17.74 | 17.979 | 17.222 | 17.46 | 1,223,744 | -1.41% |
| 2026-07-10 | 16.93 | 17.86 | 16.61 | 17.71 | 1,252,747 | +5.86% |
| 2026-07-09 | 17.15 | 17.15 | 16.53 | 16.73 | 601,019 | -1.65% |
| 2026-07-08 | 16.54 | 17.08 | 16.5 | 17.01 | 1,165,088 | +0.24% |
| 2026-07-07 | 18.79 | 18.79 | 16.85 | 16.97 | 1,175,540 | -10.68% |
| 2026-07-06 | 18.16 | 19.2 | 18.11 | 19 | 1,244,516 | +4.91% |
| 2026-07-02 | 17.56 | 18.505 | 17.44 | 18.11 | 1,596,578 | +4.20% |
| 2026-07-01 | 16.8 | 17.73 | 16.533 | 17.38 | 1,400,982 | +3.76% |
| 2026-06-30 | 16.2 | 16.913 | 16.2 | 16.75 | 1,362,460 | +2.32% |
| 2026-06-29 | 16.82 | 17.185 | 16.1 | 16.37 | 1,390,218 | -1.98% |
| 2026-06-26 | 15.7 | 16.89 | 15.7 | 16.7 | 2,341,980 | +4.31% |
| 2026-06-25 | 15.85 | 16.151 | 15.3 | 16.01 | 1,719,280 | +2.10% |
| 2026-06-24 | 15.79 | 16.135 | 15.63 | 15.68 | 1,522,383 | -1.20% |
| 2026-06-23 | 15.25 | 16.37 | 15.2 | 15.87 | 1,429,242 | +0.89% |
| 2026-06-22 | 15.99 | 16.07 | 15.15 | 15.73 | 1,583,467 | -2.30% |
| 2026-06-18 | 15.94 | 16.32 | 15.27 | 16.1 | 1,834,418 | +2.09% |
| 2026-06-17 | 15.63 | 16.47 | 15.61 | 15.77 | 1,251,672 | +0.19% |
| 2026-06-16 | 16.63 | 16.985 | 15.4 | 15.74 | 1,476,573 | -5.52% |
| 2026-06-15 | 17 | 17.13 | 16.35 | 16.66 | 1,175,870 | +2.65% |
| 2026-06-12 | 17.07 | 17.243 | 16.07 | 16.23 | 1,192,778 | -4.53% |
| 2026-06-11 | 15.8 | 17.25 | 15.4 | 17 | 1,191,127 | +8.14% |
| 2026-06-10 | 16.63 | 16.99 | 15.71 | 15.72 | 1,233,793 | -4.55% |
| 2026-06-09 | 17.5 | 18.095 | 15.69 | 16.47 | 1,462,305 | -6.15% |
| 2026-06-08 | 17.56 | 18.28 | 17.35 | 17.55 | 1,371,068 | +2.45% |
| 2026-06-05 | 17.69 | 17.7 | 16.295 | 17.13 | 2,018,765 | -5.52% |
| 2026-06-04 | 18.19 | 18.95 | 17.27 | 18.13 | 1,773,359 | -0.49% |
| 2026-06-03 | 19.48 | 19.75 | 18.05 | 18.22 | 2,743,130 | -1.83% |
| 2026-06-02 | 18.25 | 18.95 | 18 | 18.56 | 1,780,077 | +2.94% |
| 2026-06-01 | 18.04 | 18.38 | 17.63 | 18.03 | 1,141,163 | -1.69% |
| 2026-05-29 | 18.19 | 18.39 | 17.11 | 18.34 | 2,576,158 | +0.05% |
| 2026-05-28 | 16.75 | 18.85 | 16.72 | 18.33 | 2,019,797 | +8.91% |
| 2026-05-27 | 16.92 | 17 | 16.42 | 16.83 | 1,228,778 | -0.06% |
| 2026-05-26 | 17.15 | 17.69 | 16.66 | 16.84 | 1,811,358 | +0.48% |
| 2026-05-22 | 16.21 | 17.295 | 16.075 | 16.76 | 2,071,515 | +4.95% |
| 2026-05-21 | 14.65 | 15.99 | 14.55 | 15.97 | 1,433,149 | +6.82% |
| 2026-05-20 | 14.68 | 15.1 | 14.5 | 14.95 | 1,178,784 | +2.40% |
| 2026-05-19 | 14.63 | 14.88 | 14.31 | 14.6 | 1,511,151 | -1.68% |
| 2026-05-18 | 15.3 | 15.61 | 14.44 | 14.85 | 2,428,051 | -3.63% |
| 2026-05-15 | 16.35 | 16.39 | 15.365 | 15.41 | 2,078,409 | -7.22% |
| 2026-05-14 | 18.13 | 18.32 | 16.4 | 16.61 | 3,277,878 | -9.83% |
| 2026-05-13 | 17.61 | 18.7 | 16.84 | 18.42 | 2,216,492 | +1.71% |
| 2026-05-12 | 18.1 | 18.99 | 17.347 | 18.11 | 2,049,748 | -2.58% |