BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
30.37
+0.87 (2.95%)
Dec 4, 2025, 1:34 PM EST - Market open
BETA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.73 | 30.97 | 27.89 | 30.41 | - | 3.08% | 624,093 |
| Dec 3, 2025 | 29.30 | 29.90 | 28.01 | 29.50 | 29.50 | 3.98% | 1,362,901 |
| Dec 2, 2025 | 26.83 | 29.34 | 26.42 | 28.37 | 28.37 | 8.20% | 1,393,220 |
| Dec 1, 2025 | 27.20 | 27.20 | 25.91 | 26.22 | 26.22 | -3.85% | 682,389 |
| Nov 28, 2025 | 27.15 | 27.45 | 26.60 | 27.27 | 27.27 | 1.30% | 255,490 |
| Nov 26, 2025 | 25.91 | 27.34 | 25.69 | 26.92 | 26.92 | 3.90% | 368,085 |
| Nov 25, 2025 | 25.98 | 27.31 | 25.26 | 25.91 | 25.91 | -0.35% | 516,456 |
| Nov 24, 2025 | 25.44 | 26.65 | 24.32 | 26.00 | 26.00 | 4.38% | 631,230 |
| Nov 21, 2025 | 23.75 | 25.16 | 22.40 | 24.91 | 24.91 | 5.73% | 616,571 |
| Nov 20, 2025 | 25.30 | 25.51 | 22.89 | 23.56 | 23.56 | -4.38% | 854,294 |
| 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 |