BETA Technologies, Inc. Class A BETA
NYSE · United States · Electronic Technology
$21.71-0.39 (-1.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.05 | -0.23% | $21.96 | $22.49 | $21.63 | 584.47K |
| 2026-09-30 | $22.10 | -1.52% | $22.55 | $23.44 | $22.07 | 1.94M |
| 2026-09-29 | $22.44 | -1.92% | $23.23 | $23.92 | $22.07 | 2.25M |
| 2026-09-28 | $22.88 | -4.07% | $23.35 | $24.08 | $22.75 | 1.93M |
| 2026-09-25 | $23.85 | +3.02% | $23.30 | $24.61 | $23.30 | 1.82M |
| 2026-09-24 | $23.15 | -4.89% | $23.94 | $24.06 | $22.25 | 2.34M |
| 2026-09-23 | $24.34 | +4.55% | $22.97 | $24.37 | $22.50 | 2.21M |
| 2026-09-22 | $23.28 | +5.48% | $22.20 | $23.51 | $21.86 | 3.98M |
| 2026-09-21 | $22.07 | +5.60% | $21.06 | $22.61 | $20.73 | 5.92M |
| 2026-09-18 | $20.90 | -3.69% | $22.00 | $22.35 | $20.42 | 25.86M |
| 2026-09-17 | $21.70 | +7.11% | $21.05 | $21.97 | $20.55 | 3.96M |
| 2026-09-16 | $20.26 | -1.94% | $20.97 | $21.13 | $19.64 | 4.22M |
| 2026-09-15 | $20.66 | -0.10% | $20.65 | $21.31 | $20.06 | 2.74M |
| 2026-09-14 | $20.68 | -2.31% | $20.75 | $21.51 | $20.45 | 2.83M |
| 2026-09-11 | $21.17 | +6.44% | $20.25 | $21.48 | $20.19 | 2.72M |
| 2026-09-10 | $19.89 | -1.29% | $19.89 | $21.24 | $19.80 | 2.31M |
| 2026-09-09 | $20.15 | -4.68% | $21.00 | $21.36 | $20.08 | 2.21M |
| 2026-09-08 | $21.14 | -4.77% | $22.71 | $23.21 | $20.81 | 3.11M |
| 2026-09-04 | $22.20 | +6.68% | $21.15 | $22.62 | $20.94 | 2.82M |
| 2026-09-03 | $20.81 | +1.91% | $20.95 | $21.07 | $19.91 | 2.64M |
| 2026-09-02 | $20.42 | +3.97% | $19.51 | $20.49 | $19.05 | 2.01M |
| 2026-09-01 | $19.64 | -2.29% | $19.61 | $20.40 | $19.30 | 1.65M |
| 2026-08-31 | $20.10 | -0.30% | $20.00 | $20.45 | $19.63 | 1.92M |
| 2026-08-28 | $20.16 | -8.15% | $22.00 | $22.08 | $20.15 | 2.12M |
| 2026-08-27 | $21.95 | +0.97% | $22.25 | $22.43 | $21.46 | 1.70M |
| 2026-08-26 | $21.74 | -1.67% | $22.04 | $23.03 | $21.37 | 1.71M |
| 2026-08-25 | $22.11 | -7.26% | $24.00 | $24.85 | $21.98 | 2.61M |
| 2026-08-24 | $23.84 | -3.64% | $24.49 | $24.99 | $23.75 | 2.44M |
| 2026-08-21 | $24.74 | -2.90% | $25.56 | $25.90 | $24.63 | 1.60M |
| 2026-08-20 | $25.48 | -3.48% | $26.16 | $26.22 | $24.87 | 2.73M |
| 2026-08-19 | $26.40 | -1.35% | $26.80 | $27.42 | $25.82 | 1.57M |
| 2026-08-18 | $26.76 | +4.53% | $24.99 | $26.93 | $24.63 | 3.02M |
| 2026-08-17 | $25.60 | +2.98% | $24.61 | $25.62 | $24.31 | 2.07M |
| 2026-08-14 | $24.86 | -5.26% | $25.21 | $25.93 | $23.81 | 3.44M |
| 2026-08-13 | $26.24 | +10.34% | $23.77 | $26.39 | $23.45 | 2.45M |
| 2026-08-12 | $23.78 | -3.29% | $21.60 | $23.94 | $20.65 | 3.03M |
| 2026-08-11 | $24.59 | +3.49% | $23.48 | $25.09 | $23.03 | 2.62M |
| 2026-08-10 | $23.76 | +1.06% | $23.95 | $25.24 | $23.58 | 1.89M |
| 2026-08-07 | $23.51 | +3.48% | $23.19 | $23.55 | $22.91 | 1.21M |
| 2026-08-06 | $22.72 | +2.34% | $22.20 | $22.88 | $21.93 | 955.30K |
| 2026-08-05 | $22.20 | +1.14% | $21.97 | $22.29 | $21.53 | 1.31M |
| 2026-08-04 | $21.95 | +13.20% | $20.25 | $22.42 | $19.90 | 3.14M |
| 2026-08-03 | $19.39 | +2.43% | $18.97 | $19.87 | $18.70 | 1.20M |
| 2026-07-31 | $18.93 | +7.74% | $17.77 | $19.10 | $17.32 | 1.34M |
| 2026-07-30 | $17.57 | +3.60% | $17.26 | $17.67 | $16.81 | 1.33M |
| 2026-07-29 | $16.96 | -7.68% | $18.35 | $18.42 | $16.44 | 1.52M |
| 2026-07-28 | $18.37 | +2.34% | $17.56 | $18.43 | $16.75 | 975.60K |
| 2026-07-27 | $17.95 | -1.43% | $18.61 | $18.85 | $17.31 | 1.23M |
| 2026-07-24 | $18.21 | -0.87% | $18.65 | $18.73 | $17.51 | 1.10M |
| 2026-07-23 | $18.37 | +0.22% | $17.87 | $18.83 | $17.75 | 1.16M |
| 2026-07-22 | $18.33 | -6.24% | $19.41 | $20.11 | $18.28 | 1.54M |
| 2026-07-21 | $19.55 | -0.46% | $20.00 | $20.14 | $18.99 | 1.76M |
| 2026-07-20 | $19.64 | +10.59% | $17.91 | $19.96 | $17.78 | 2.18M |
| 2026-07-17 | $17.76 | +0.68% | $17.02 | $18.14 | $17.00 | 861.20K |
| 2026-07-16 | $17.64 | -4.80% | $18.26 | $18.37 | $17.17 | 1.32M |
| 2026-07-15 | $18.53 | +1.76% | $18.49 | $18.97 | $18.07 | 858.00K |
| 2026-07-14 | $18.21 | +4.30% | $17.65 | $18.44 | $17.54 | 1.32M |
| 2026-07-13 | $17.46 | -1.41% | $17.74 | $17.98 | $17.22 | 1.23M |
| 2026-07-10 | $17.71 | +5.86% | $16.93 | $17.86 | $16.61 | 1.25M |
| 2026-07-09 | $16.73 | -1.65% | $17.15 | $17.15 | $16.53 | 602.80K |
| 2026-07-08 | $17.01 | +0.24% | $16.54 | $17.08 | $16.50 | 1.19M |
| 2026-07-07 | $16.97 | -10.68% | $18.79 | $18.79 | $16.85 | 1.18M |
| 2026-07-06 | $19.00 | +4.91% | $18.16 | $19.20 | $18.11 | 1.25M |
| 2026-07-02 | $18.11 | +4.20% | $17.56 | $18.50 | $17.44 | 1.60M |
| 2026-07-01 | $17.38 | +3.76% | $16.80 | $17.73 | $16.53 | 1.40M |
| 2026-06-30 | $16.75 | +2.32% | $16.20 | $16.91 | $16.20 | 1.36M |
| 2026-06-29 | $16.37 | -1.98% | $16.82 | $17.18 | $16.10 | 1.39M |
| 2026-06-26 | $16.70 | +4.31% | $15.70 | $16.89 | $15.70 | 2.45M |
| 2026-06-25 | $16.01 | +2.10% | $15.85 | $16.15 | $15.30 | 1.72M |
| 2026-06-24 | $15.68 | -1.20% | $15.79 | $16.14 | $15.63 | 1.52M |
| 2026-06-23 | $15.87 | +0.89% | $15.25 | $16.37 | $15.20 | 1.43M |
| 2026-06-22 | $15.73 | -2.30% | $15.99 | $16.07 | $15.15 | 1.59M |
| 2026-06-18 | $16.10 | +2.09% | $15.94 | $16.32 | $15.27 | 1.84M |
| 2026-06-17 | $15.77 | +0.19% | $15.63 | $16.47 | $15.61 | 1.26M |
| 2026-06-16 | $15.74 | -5.52% | $16.63 | $16.99 | $15.40 | 1.52M |
| 2026-06-15 | $16.66 | +2.65% | $17.00 | $17.13 | $16.35 | 1.18M |
| 2026-06-12 | $16.23 | -4.53% | $17.07 | $17.24 | $16.07 | 1.19M |
| 2026-06-11 | $17.00 | +8.14% | $15.80 | $17.25 | $15.40 | 1.20M |
| 2026-06-10 | $15.72 | -4.55% | $16.63 | $16.99 | $15.71 | 1.27M |
| 2026-06-09 | $16.47 | -6.15% | $17.50 | $18.09 | $15.69 | 1.46M |
| 2026-06-08 | $17.55 | +2.45% | $17.56 | $18.28 | $17.35 | 1.37M |
| 2026-06-05 | $17.13 | -5.52% | $17.69 | $17.70 | $16.30 | 2.03M |
| 2026-06-04 | $18.13 | -0.49% | $18.19 | $18.95 | $17.27 | 1.78M |
| 2026-06-03 | $18.22 | -1.83% | $19.48 | $19.75 | $18.05 | 2.76M |
| 2026-06-02 | $18.56 | +2.94% | $18.25 | $18.95 | $18.00 | 1.81M |
| 2026-06-01 | $18.03 | -1.69% | $18.04 | $18.38 | $17.63 | 1.15M |
| 2026-05-29 | $18.34 | +0.05% | $18.19 | $18.39 | $17.11 | 2.59M |
| 2026-05-28 | $18.33 | +8.91% | $16.75 | $18.85 | $16.72 | 2.05M |
| 2026-05-27 | $16.83 | -0.06% | $16.92 | $17.00 | $16.42 | 1.23M |
| 2026-05-26 | $16.84 | +0.48% | $17.15 | $17.69 | $16.66 | 1.83M |