BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
30.12
-1.50 (-4.74%)
At close: Dec 24, 2025, 1:00 PM EST
30.41
+0.29 (0.96%)
After-hours: Dec 24, 2025, 5:00 PM EST
BETA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 31.78 | 31.78 | 29.50 | 30.12 | 30.12 | -4.74% | 361,727 |
| Dec 23, 2025 | 31.59 | 32.12 | 30.73 | 31.62 | 31.62 | -0.75% | 614,864 |
| Dec 22, 2025 | 30.57 | 31.86 | 30.05 | 31.86 | 31.86 | 4.25% | 528,209 |
| Dec 19, 2025 | 30.21 | 30.98 | 29.86 | 30.56 | 30.56 | 1.60% | 2,507,722 |
| Dec 18, 2025 | 28.37 | 30.55 | 28.28 | 30.08 | 30.08 | 7.54% | 691,990 |
| 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 |