BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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