BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
18.79
+0.63 (3.47%)
At close: Feb 24, 2026, 4:00 PM EST
18.51
-0.28 (-1.49%)
After-hours: Feb 24, 2026, 7:31 PM EST
BETA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 18.17 | 18.81 | 17.71 | 18.79 | 18.79 | 3.47% | 1,048,186 |
| Feb 23, 2026 | 18.60 | 19.03 | 18.00 | 18.16 | 18.16 | -2.52% | 896,598 |
| Feb 20, 2026 | 19.26 | 19.70 | 18.46 | 18.63 | 18.63 | -4.80% | 883,752 |
| Feb 19, 2026 | 18.44 | 20.19 | 18.40 | 19.57 | 19.57 | 5.10% | 1,024,963 |
| Feb 18, 2026 | 18.71 | 19.60 | 18.14 | 18.62 | 18.62 | 0.11% | 750,046 |
| Feb 17, 2026 | 17.36 | 19.09 | 17.32 | 18.60 | 18.60 | 6.59% | 1,135,403 |
| Feb 13, 2026 | 17.89 | 18.35 | 17.14 | 17.45 | 17.45 | -2.13% | 1,061,433 |
| Feb 12, 2026 | 19.10 | 19.38 | 17.80 | 17.83 | 17.83 | -8.05% | 1,900,159 |
| Feb 11, 2026 | 19.98 | 20.90 | 18.13 | 19.39 | 19.39 | 15.62% | 4,310,881 |
| Feb 10, 2026 | 16.81 | 17.71 | 16.40 | 16.77 | 16.77 | 0.30% | 1,010,410 |
| Feb 9, 2026 | 16.90 | 17.10 | 16.10 | 16.72 | 16.72 | 0.72% | 1,000,661 |
| Feb 6, 2026 | 16.20 | 16.92 | 15.61 | 16.60 | 16.60 | 5.06% | 2,094,264 |
| Feb 5, 2026 | 17.58 | 17.76 | 15.64 | 15.80 | 15.80 | -12.32% | 1,715,195 |
| Feb 4, 2026 | 19.13 | 19.55 | 17.70 | 18.02 | 18.02 | -6.34% | 1,163,772 |
| Feb 3, 2026 | 19.93 | 20.71 | 18.24 | 19.24 | 19.24 | -3.46% | 1,796,361 |
| Feb 2, 2026 | 21.72 | 22.29 | 19.80 | 19.93 | 19.93 | -7.30% | 1,541,358 |
| Jan 30, 2026 | 23.16 | 23.59 | 21.49 | 21.50 | 21.50 | -6.52% | 680,019 |
| Jan 29, 2026 | 22.98 | 23.47 | 21.56 | 23.00 | 23.00 | -0.82% | 1,010,650 |
| Jan 28, 2026 | 24.40 | 24.96 | 23.10 | 23.19 | 23.19 | -4.33% | 499,272 |
| Jan 27, 2026 | 24.40 | 24.87 | 23.98 | 24.24 | 24.24 | -0.41% | 478,943 |
| Jan 26, 2026 | 25.15 | 26.37 | 24.26 | 24.34 | 24.34 | -3.22% | 464,253 |
| Jan 23, 2026 | 25.09 | 25.34 | 24.60 | 25.15 | 25.15 | -0.12% | 418,877 |
| Jan 22, 2026 | 26.65 | 26.94 | 25.07 | 25.18 | 25.18 | -3.75% | 717,391 |
| Jan 21, 2026 | 28.37 | 28.83 | 25.36 | 26.16 | 26.16 | -7.17% | 758,333 |
| Jan 20, 2026 | 27.00 | 30.49 | 27.00 | 28.18 | 28.18 | 1.33% | 741,205 |
| Jan 16, 2026 | 27.80 | 28.30 | 26.90 | 27.81 | 27.81 | 0.32% | 480,994 |
| Jan 15, 2026 | 27.47 | 28.38 | 27.36 | 27.72 | 27.72 | 1.35% | 348,404 |
| Jan 14, 2026 | 27.05 | 27.75 | 26.68 | 27.35 | 27.35 | 0.70% | 588,358 |
| Jan 13, 2026 | 28.45 | 28.47 | 26.40 | 27.16 | 27.16 | -2.93% | 798,681 |
| Jan 12, 2026 | 28.00 | 29.16 | 26.79 | 27.98 | 27.98 | -2.24% | 928,434 |
| Jan 9, 2026 | 28.72 | 28.79 | 26.72 | 28.62 | 28.62 | 0.25% | 823,815 |
| Jan 8, 2026 | 29.61 | 30.88 | 27.97 | 28.55 | 28.55 | -1.18% | 967,131 |
| Jan 7, 2026 | 29.36 | 29.65 | 28.20 | 28.89 | 28.89 | -2.13% | 1,116,165 |
| Jan 6, 2026 | 29.29 | 29.72 | 28.35 | 29.52 | 29.52 | 1.62% | 1,138,769 |
| Jan 5, 2026 | 27.61 | 29.33 | 27.52 | 29.05 | 29.05 | 6.29% | 715,927 |
| Jan 2, 2026 | 29.18 | 29.47 | 26.56 | 27.33 | 27.33 | -3.12% | 849,800 |
| Dec 31, 2025 | 28.00 | 28.55 | 27.68 | 28.21 | 28.21 | 0.57% | 642,168 |
| Dec 30, 2025 | 29.82 | 29.85 | 28.01 | 28.05 | 28.05 | -4.82% | 912,137 |
| Dec 29, 2025 | 29.02 | 30.00 | 29.00 | 29.47 | 29.47 | -1.24% | 603,533 |
| Dec 26, 2025 | 30.38 | 30.80 | 29.41 | 29.84 | 29.84 | -0.93% | 363,355 |
| 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 |