BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
15.80
+0.91 (6.11%)
At close: Mar 19, 2026, 4:00 PM EDT
15.70
-0.10 (-0.63%)
Pre-market: Mar 20, 2026, 7:25 AM EDT
BETA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 29.36 | 29.65 | 28.20 | 28.89 | 28.89 | -2.13% | 1,117,116 |