Beta Technologies, Inc. Class A Common Stock (BETA)
24.16
-0.08 (-0.33%)
NYSE · Last Trade: Jan 28th, 11:01 AM EST
Historical Prices For Beta Technologies, Inc. Class A Common Stock (BETA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/27/2026 | 24.40 | 24.87 | 23.98 | 24.24 | 480,128 | 24.24 |
| 1/26/2026 | 25.15 | 26.37 | 24.26 | 24.34 | 464,739 | 24.34 |
| 1/23/2026 | 25.09 | 25.34 | 24.60 | 25.15 | 426,776 | 25.15 |
| 1/22/2026 | 26.65 | 26.94 | 25.07 | 25.18 | 733,193 | 25.18 |
| 1/21/2026 | 28.37 | 28.83 | 25.36 | 26.16 | 762,444 | 26.16 |
| 1/20/2026 | 27.00 | 30.49 | 27.00 | 28.18 | 749,620 | 28.18 |
| 1/16/2026 | 27.80 | 28.30 | 26.90 | 27.81 | 486,763 | 27.81 |
| 1/15/2026 | 27.47 | 28.38 | 27.36 | 27.72 | 351,131 | 27.72 |
| 1/14/2026 | 27.05 | 27.75 | 26.68 | 27.35 | 591,207 | 27.35 |
| 1/13/2026 | 28.45 | 28.47 | 26.40 | 27.16 | 799,005 | 27.16 |
| 1/12/2026 | 28.00 | 29.16 | 26.79 | 27.98 | 936,925 | 27.98 |
| 1/09/2026 | 28.72 | 28.79 | 26.72 | 28.62 | 824,155 | 28.62 |
| 1/08/2026 | 29.61 | 30.88 | 27.96 | 28.55 | 978,781 | 28.55 |
| 1/07/2026 | 29.36 | 29.65 | 28.20 | 28.89 | 1,117,046 | 28.89 |
| 1/06/2026 | 29.29 | 29.72 | 28.35 | 29.52 | 1,144,775 | 29.52 |
| 1/05/2026 | 27.61 | 29.33 | 27.52 | 29.05 | 720,002 | 29.05 |
| 1/02/2026 | 29.18 | 29.47 | 26.56 | 27.33 | 864,306 | 27.33 |
| 12/31/2025 | 28.00 | 28.55 | 27.68 | 28.21 | 642,301 | 28.21 |
| 12/30/2025 | 29.82 | 29.85 | 28.01 | 28.05 | 912,831 | 28.05 |
| 12/29/2025 | 29.02 | 30.00 | 29.00 | 29.47 | 603,708 | 29.47 |
| 12/26/2025 | 30.38 | 30.80 | 29.41 | 29.84 | 363,550 | 29.84 |
| 12/24/2025 | 31.78 | 31.78 | 29.50 | 30.12 | 380,400 | 30.12 |
| 12/23/2025 | 31.59 | 32.12 | 30.73 | 31.62 | 618,539 | 31.62 |
| 12/22/2025 | 30.57 | 31.86 | 30.05 | 31.86 | 529,270 | 31.86 |
| 12/19/2025 | 30.21 | 30.98 | 29.86 | 30.56 | 2,769,303 | 30.56 |
| 12/18/2025 | 28.37 | 30.55 | 28.28 | 30.08 | 691,956 | 30.08 |
| 12/17/2025 | 28.00 | 29.87 | 27.82 | 27.97 | 682,771 | 27.97 |
| 12/16/2025 | 29.18 | 29.98 | 27.75 | 27.83 | 561,476 | 27.83 |
| 12/15/2025 | 30.05 | 30.36 | 29.32 | 29.69 | 534,054 | 29.69 |
| 12/12/2025 | 31.20 | 32.70 | 29.81 | 30.02 | 727,216 | 30.02 |
| 12/11/2025 | 31.37 | 32.25 | 31.19 | 31.39 | 444,390 | 31.39 |
| 12/10/2025 | 31.00 | 32.38 | 30.06 | 31.44 | 513,866 | 31.44 |
| 12/09/2025 | 30.29 | 31.59 | 30.08 | 31.02 | 816,206 | 31.02 |
| 12/08/2025 | 29.15 | 31.63 | 28.65 | 30.31 | 1,302,646 | 30.31 |
| 12/05/2025 | 30.17 | 30.40 | 28.03 | 28.39 | 983,652 | 28.39 |
| 12/04/2025 | 29.73 | 31.00 | 27.89 | 29.84 | 1,368,981 | 29.84 |
| 12/03/2025 | 29.30 | 29.90 | 28.01 | 29.50 | 1,371,987 | 29.50 |
| 12/02/2025 | 26.83 | 29.34 | 26.42 | 28.37 | 1,415,889 | 28.37 |
| 12/01/2025 | 27.20 | 27.20 | 25.91 | 26.22 | 691,272 | 26.22 |
| 11/28/2025 | 27.15 | 27.45 | 26.60 | 27.27 | 256,135 | 27.27 |
| 11/26/2025 | 25.91 | 27.34 | 25.69 | 26.92 | 368,161 | 26.92 |
| 11/25/2025 | 25.98 | 27.31 | 25.26 | 25.91 | 516,798 | 25.91 |
| 11/24/2025 | 25.44 | 26.65 | 24.32 | 26.00 | 631,298 | 26.00 |
| 11/21/2025 | 23.75 | 25.16 | 22.40 | 24.91 | 617,534 | 24.91 |
| 11/20/2025 | 25.30 | 25.51 | 22.89 | 23.56 | 854,238 | 23.56 |
| 11/19/2025 | 25.90 | 26.78 | 24.20 | 24.64 | 714,677 | 24.64 |
| 11/18/2025 | 27.72 | 28.49 | 23.71 | 25.95 | 1,960,474 | 25.95 |
| 11/17/2025 | 32.13 | 32.13 | 27.50 | 28.00 | 1,250,280 | 28.00 |
| 11/14/2025 | 31.51 | 32.80 | 30.10 | 31.40 | 865,805 | 31.40 |
| 11/13/2025 | 36.40 | 36.43 | 31.26 | 32.20 | 1,064,132 | 32.20 |
| 11/12/2025 | 35.00 | 36.15 | 34.01 | 36.01 | 904,685 | 36.01 |
| 11/11/2025 | 34.02 | 35.00 | 32.73 | 34.83 | 963,162 | 34.83 |
| 11/10/2025 | 33.15 | 34.50 | 31.71 | 34.07 | 4,579,735 | 34.07 |
| 11/07/2025 | 35.60 | 35.68 | 30.00 | 32.01 | 3,210,192 | 32.01 |
| 11/06/2025 | 37.69 | 39.50 | 35.25 | 35.51 | 2,337,505 | 35.51 |
| 11/05/2025 | 35.45 | 37.93 | 34.50 | 36.80 | 3,597,577 | 36.80 |
| 11/04/2025 | 34.00 | 38.33 | 30.85 | 36.00 | 15,597,493 | 36.00 |