Want to see BETA full AI Analyst Report?
BETA Technologies, Inc. Class A (BETA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.18 | 20.57 | 19.47 | 20.05 | 20.05 | -2.53% | 1,304,725 | 0.51 |
| Oct 29, 2026 | 19.89 | 21.16 | 19.74 | 20.57 | 20.57 | +2.95% | 1,720,806 | 0.68 |
| Oct 28, 2026 | 20.88 | 21.05 | 19.83 | 19.98 | 19.98 | -3.71% | 1,575,900 | 0.62 |
| Oct 27, 2026 | 20.19 | 21.31 | 20.09 | 20.75 | 20.75 | +4.69% | 1,870,966 | 0.74 |
| Oct 26, 2026 | 19.81 | 20.15 | 19.06 | 19.82 | 19.82 | +0.10% | 1,185,743 | 0.47 |
| Oct 23, 2026 | 18.40 | 19.92 | 18.13 | 19.80 | 19.80 | +6.45% | 1,460,342 | 0.58 |
| Oct 22, 2026 | 18.22 | 18.93 | 18.00 | 18.60 | 18.60 | -0.69% | 1,418,796 | 0.56 |
| Oct 21, 2026 | 18.85 | 19.61 | 18.52 | 18.73 | 18.73 | +3.20% | 2,110,205 | 0.84 |
| Oct 20, 2026 | 17.89 | 18.86 | 17.75 | 18.15 | 18.15 | +0.89% | 1,264,627 | 0.51 |
| Oct 19, 2026 | 18.67 | 18.95 | 17.75 | 17.99 | 17.99 | -0.22% | 1,003,254 | 0.40 |
| Oct 16, 2026 | 18.78 | 19.31 | 18.02 | 18.03 | 18.03 | -4.10% | 1,405,367 | 0.56 |
| Oct 15, 2026 | 17.43 | 18.87 | 17.13 | 18.80 | 18.80 | +6.33% | 1,966,019 | 0.78 |
| Oct 14, 2026 | 18.00 | 18.08 | 17.29 | 17.68 | 17.68 | -2.91% | 1,785,136 | 0.71 |
| Oct 13, 2026 | 19.80 | 19.80 | 18.12 | 18.21 | 18.21 | -8.12% | 2,283,114 | 0.92 |
| Oct 12, 2026 | 20.85 | 20.90 | 19.44 | 19.82 | 19.82 | -5.53% | 1,934,386 | 0.78 |
| Oct 09, 2026 | 20.69 | 21.06 | 20.32 | 20.98 | 20.98 | +2.34% | 1,321,052 | 0.54 |
| Oct 08, 2026 | 20.03 | 20.71 | 19.92 | 20.50 | 20.50 | +1.18% | 1,168,937 | 0.47 |
| Oct 07, 2026 | 20.41 | 20.60 | 19.78 | 20.26 | 20.26 | -3.06% | 1,800,623 | 0.73 |
| Oct 06, 2026 | 20.87 | 21.56 | 20.22 | 20.90 | 20.90 | +0.97% | 1,499,270 | 0.61 |
| Oct 05, 2026 | 22.17 | 22.71 | 20.26 | 20.70 | 20.70 | -6.63% | 2,873,206 | 1.19 |
| Oct 02, 2026 | 22.32 | 22.38 | 21.14 | 22.17 | 22.17 | +2.02% | 2,189,328 | 0.91 |
| Oct 01, 2026 | 21.96 | 22.49 | 21.61 | 21.73 | 21.73 | -1.67% | 1,309,098 | 0.54 |
| Sep 30, 2026 | 22.55 | 23.44 | 22.07 | 22.10 | 22.10 | -1.52% | 1,940,892 | 0.82 |
| Sep 29, 2026 | 23.23 | 23.92 | 22.07 | 22.44 | 22.44 | -1.92% | 2,247,302 | 0.95 |
| Sep 28, 2026 | 23.35 | 24.09 | 22.76 | 22.88 | 22.88 | -4.07% | 1,928,360 | 0.82 |
| Sep 25, 2026 | 23.30 | 24.61 | 23.30 | 23.85 | 23.85 | +3.02% | 1,824,172 | 0.78 |
| Sep 24, 2026 | 23.94 | 24.06 | 22.25 | 23.15 | 23.15 | -4.89% | 2,335,567 | 1.00 |
| Sep 23, 2026 | 22.97 | 24.37 | 22.50 | 24.34 | 24.34 | +4.55% | 2,212,144 | 0.95 |
| Sep 22, 2026 | 22.21 | 23.51 | 21.86 | 23.28 | 23.28 | +5.48% | 3,981,093 | 1.73 |
| Sep 21, 2026 | 21.06 | 22.61 | 20.73 | 22.07 | 22.07 | +5.60% | 5,920,140 | 2.66 |
| Sep 18, 2026 | 22.00 | 22.35 | 20.42 | 20.90 | 20.90 | -3.69% | 25,856,070 | 14.04 |
| Sep 17, 2026 | 21.05 | 21.97 | 20.55 | 21.70 | 21.70 | +7.11% | 3,964,845 | 2.20 |
| Sep 16, 2026 | 20.97 | 21.13 | 19.64 | 20.26 | 20.26 | -1.94% | 4,226,209 | 2.39 |
| Sep 15, 2026 | 20.65 | 21.30 | 20.06 | 20.66 | 20.66 | -0.10% | 2,736,782 | 1.57 |
| Sep 14, 2026 | 20.75 | 21.52 | 20.45 | 20.68 | 20.68 | -2.31% | 2,835,680 | 1.65 |
| Sep 11, 2026 | 20.25 | 21.48 | 20.19 | 21.17 | 21.17 | +6.44% | 2,717,443 | 1.60 |
| Sep 10, 2026 | 19.89 | 21.24 | 19.80 | 19.89 | 19.89 | -1.29% | 2,308,736 | 1.37 |
| Sep 09, 2026 | 21.00 | 21.36 | 20.08 | 20.15 | 20.15 | -4.68% | 2,206,852 | 1.33 |
| Sep 08, 2026 | 22.71 | 23.21 | 20.81 | 21.14 | 21.14 | -4.77% | 3,112,254 | 1.90 |
| Sep 07, 2026 | 21.15 | 22.62 | 20.94 | 22.20 | 22.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 21.15 | 22.62 | 20.94 | 22.20 | 22.20 | +6.68% | 2,820,645 | 1.73 |
| Sep 03, 2026 | 20.95 | 21.07 | 19.91 | 20.81 | 20.81 | +1.91% | 2,642,455 | 1.63 |
| Sep 02, 2026 | 19.51 | 20.49 | 19.05 | 20.42 | 20.42 | +3.97% | 2,008,167 | 1.24 |
| Sep 01, 2026 | 19.61 | 20.40 | 19.30 | 19.64 | 19.64 | -2.29% | 1,648,198 | 1.01 |
| Aug 31, 2026 | 20.00 | 20.45 | 19.63 | 20.10 | 20.10 | -0.30% | 1,918,117 | 1.17 |
| Aug 28, 2026 | 22.00 | 22.09 | 20.15 | 20.16 | 20.16 | -8.15% | 2,123,316 | 1.31 |
| Aug 27, 2026 | 22.25 | 22.44 | 21.46 | 21.95 | 21.95 | +0.97% | 1,699,913 | 1.04 |
| Aug 26, 2026 | 22.04 | 23.03 | 21.37 | 21.74 | 21.74 | -1.67% | 1,709,256 | 1.04 |
| Aug 25, 2026 | 24.00 | 24.85 | 21.98 | 22.11 | 22.11 | -7.26% | 2,606,391 | 1.61 |
| Aug 24, 2026 | 24.49 | 24.99 | 23.75 | 23.84 | 23.84 | -3.64% | 2,436,461 | 1.51 |