5 DAY PERFORMANCE
+37.38%
1 MONTH PERFORMANCE
+28.40%
3 MONTH PERFORMANCE
+53.26%
6 MONTH PERFORMANCE
-27.58%
YEAR-TO-DATE PERFORMANCE
-23.40%
BETA Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.70 | $16.70 (6.37%) | $16.89 | $15.70 | 2.45 M | $3.85 B |
| 06/25/2026 | $15.85 | $16.01 (1.01%) | $16.15 | $15.30 | 1.72 M | $3.69 B |
| 06/24/2026 | $15.79 | $15.68 (-0.7%) | $16.14 | $15.63 | 1.52 M | $3.62 B |
| 06/23/2026 | $15.25 | $15.87 (4.07%) | $16.37 | $15.20 | 1.43 M | $3.66 B |
| 06/22/2026 | $15.99 | $15.73 (-1.63%) | $16.07 | $15.15 | 1.59 M | $3.63 B |
| 06/18/2026 | $15.94 | $16.10 (1%) | $16.32 | $15.27 | 1.84 M | $3.72 B |
| 06/17/2026 | $15.63 | $15.77 (0.9%) | $16.47 | $15.61 | 1.26 M | $3.64 B |
| 06/16/2026 | $16.63 | $15.74 (-5.35%) | $16.99 | $15.40 | 1.52 M | $3.63 B |
| 06/15/2026 | $17.00 | $16.66 (-2%) | $17.13 | $16.35 | 1.18 M | $3.84 B |
| 06/12/2026 | $17.07 | $16.23 (-4.92%) | $17.24 | $16.07 | 1.19 M | $3.75 B |
| 06/11/2026 | $15.80 | $17.00 (7.59%) | $17.25 | $15.40 | 1.20 M | $3.92 B |
| 06/10/2026 | $16.63 | $15.72 (-5.47%) | $16.99 | $15.71 | 1.27 M | $3.63 B |
| 06/09/2026 | $17.50 | $16.47 (-5.89%) | $18.09 | $15.69 | 1.46 M | $3.80 B |
| 06/08/2026 | $17.56 | $17.55 (-0.06%) | $18.28 | $17.35 | 1.37 M | $4.05 B |
| 06/05/2026 | $17.69 | $17.13 (-3.17%) | $17.70 | $16.30 | 2.03 M | $3.95 B |
| 06/04/2026 | $18.19 | $18.13 (-0.33%) | $18.95 | $17.27 | 1.78 M | $4.18 B |
| 06/03/2026 | $19.48 | $18.22 (-6.47%) | $19.75 | $18.05 | 2.76 M | $4.20 B |
| 06/02/2026 | $18.25 | $18.56 (1.7%) | $18.95 | $18.00 | 1.81 M | $4.28 B |
| 06/01/2026 | $18.04 | $18.03 (-0.06%) | $18.38 | $17.63 | 1.15 M | $4.16 B |
| 05/29/2026 | $18.19 | $18.34 (0.82%) | $18.39 | $17.11 | 2.59 M | $4.23 B |
| 05/28/2026 | $16.75 | $18.33 (9.43%) | $18.85 | $16.72 | 2.05 M | $4.23 B |
| 05/27/2026 | $16.92 | $16.83 (-0.53%) | $17.00 | $16.42 | 1.23 M | $3.88 B |
| 05/26/2026 | $17.15 | $16.84 (-1.81%) | $17.69 | $16.66 | 1.83 M | $3.89 B |
| 05/22/2026 | $16.21 | $16.76 (3.39%) | $17.30 | $16.08 | 2.08 M | $3.87 B |
| 05/21/2026 | $14.65 | $15.97 (9.01%) | $15.99 | $14.55 | 1.45 M | $3.69 B |
| 05/20/2026 | $14.68 | $14.95 (1.84%) | $15.10 | $14.50 | 1.18 M | $3.45 B |
| 05/19/2026 | $14.63 | $14.60 (-0.21%) | $14.88 | $14.31 | 1.51 M | $3.37 B |
| 05/18/2026 | $15.30 | $14.85 (-2.94%) | $15.61 | $14.44 | 2.43 M | $3.43 B |
| 05/15/2026 | $16.35 | $15.41 (-5.75%) | $16.39 | $15.37 | 2.08 M | $3.56 B |
| 05/14/2026 | $18.13 | $16.61 (-8.38%) | $18.32 | $16.40 | 3.28 M | $3.83 B |
| 05/13/2026 | $17.61 | $18.42 (4.6%) | $18.70 | $16.84 | 2.22 M | $4.25 B |
| 05/12/2026 | $18.10 | $18.11 (0.06%) | $18.99 | $17.35 | 2.05 M | $4.18 B |
| 05/11/2026 | $18.51 | $18.59 (0.43%) | $19.30 | $17.78 | 2.20 M | $4.29 B |
| 05/08/2026 | $17.98 | $18.68 (3.89%) | $18.78 | $17.78 | 1.56 M | $4.31 B |
| 05/07/2026 | $18.36 | $17.99 (-2.02%) | $18.71 | $17.58 | 2.26 M | $4.15 B |
| 05/06/2026 | $17.70 | $18.15 (2.54%) | $19.10 | $17.56 | 3.46 M | $4.19 B |
| 05/05/2026 | $17.00 | $17.18 (1.06%) | $17.54 | $16.78 | 2.36 M | $3.96 B |
| 05/04/2026 | $16.06 | $16.79 (4.55%) | $17.18 | $15.85 | 2.23 M | $3.87 B |
| 05/01/2026 | $15.93 | $16.25 (2.01%) | $16.75 | $15.54 | 1.19 M | $3.75 B |
| 04/30/2026 | $14.68 | $15.93 (8.51%) | $15.93 | $14.61 | 1.03 M | $3.68 B |
| 04/29/2026 | $15.35 | $14.55 (-5.21%) | $15.35 | $14.38 | 1.15 M | $3.36 B |
| 04/28/2026 | $15.46 | $15.55 (0.58%) | $15.85 | $15.35 | 718.22 K | $3.59 B |
| 04/27/2026 | $15.14 | $15.68 (3.57%) | $15.82 | $15.10 | 782.93 K | $3.62 B |
| 04/24/2026 | $15.36 | $15.29 (-0.46%) | $15.57 | $14.89 | 859.76 K | $3.53 B |
| 04/23/2026 | $16.20 | $15.34 (-5.31%) | $16.26 | $15.02 | 1.26 M | $3.54 B |
| 04/22/2026 | $17.01 | $16.25 (-4.47%) | $17.33 | $16.04 | 1.01 M | $3.75 B |
| 04/21/2026 | $17.16 | $16.60 (-3.26%) | $17.75 | $16.42 | 1.02 M | $3.83 B |
| 04/20/2026 | $17.55 | $16.97 (-3.3%) | $17.75 | $16.73 | 1.45 M | $3.92 B |
| 04/17/2026 | $17.72 | $18.05 (1.86%) | $18.62 | $17.49 | 1.18 M | $4.17 B |
| 04/16/2026 | $18.25 | $17.36 (-4.88%) | $18.41 | $16.72 | 2.29 M | $4.01 B |
| 04/15/2026 | $17.30 | $18.27 (5.61%) | $18.28 | $17.27 | 856.30 K | $4.22 B |
| 04/14/2026 | $17.11 | $17.28 (0.99%) | $17.40 | $16.65 | 924.87 K | $3.99 B |
| 04/13/2026 | $16.37 | $16.88 (3.12%) | $17.20 | $16.03 | 984.04 K | $3.90 B |
| 04/10/2026 | $16.54 | $16.61 (0.42%) | $17.14 | $15.87 | 1.08 M | $3.83 B |
| 04/09/2026 | $16.35 | $16.48 (0.8%) | $16.98 | $16.00 | 1.05 M | $3.80 B |
| 04/08/2026 | $16.89 | $16.51 (-2.25%) | $17.29 | $16.16 | 1.50 M | $3.81 B |
| 04/07/2026 | $16.19 | $15.56 (-3.89%) | $16.36 | $15.21 | 1.33 M | $3.59 B |
| 04/06/2026 | $16.00 | $16.53 (3.31%) | $16.95 | $15.49 | 2.36 M | $3.81 B |
| 04/02/2026 | $14.43 | $15.43 (6.93%) | $15.97 | $14.25 | 1.39 M | $3.56 B |
| 04/01/2026 | $15.12 | $15.09 (-0.2%) | $15.65 | $14.89 | 1.50 M | $3.48 B |
| 03/31/2026 | $13.75 | $14.70 (6.91%) | $14.85 | $13.72 | 2.23 M | $3.39 B |
| 03/30/2026 | $14.24 | $13.59 (-4.56%) | $14.40 | $13.43 | 2.42 M | $3.14 B |
| 03/27/2026 | $14.86 | $14.10 (-5.11%) | $14.93 | $14.08 | 1.19 M | $3.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
