BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.80	15.80	15.60	15.60	-	-1.27%	55,394
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