5 DAY PERFORMANCE
+15.69%
1 MONTH PERFORMANCE
+28.02%
3 MONTH PERFORMANCE
+23.84%
6 MONTH PERFORMANCE
-32.89%
YEAR-TO-DATE PERFORMANCE
-23.40%
BETA Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $17.61 | $18.42 (4.6%) | $18.70 | $16.84 | 2.21 M | $4.18 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 | $4.28 B |
| 05/07/2026 | $18.36 | $17.99 (-2.02%) | $18.71 | $17.58 | 2.26 M | $4.12 B |
| 05/06/2026 | $17.70 | $18.15 (2.54%) | $19.10 | $17.56 | 3.46 M | $4.16 B |
| 05/05/2026 | $17.00 | $17.18 (1.06%) | $17.54 | $16.78 | 2.36 M | $3.94 B |
| 05/04/2026 | $16.06 | $16.79 (4.55%) | $17.18 | $15.85 | 2.23 M | $3.85 B |
| 05/01/2026 | $15.93 | $16.25 (2.01%) | $16.75 | $15.54 | 1.19 M | $3.72 B |
| 04/30/2026 | $14.68 | $15.93 (8.51%) | $15.93 | $14.61 | 1.03 M | $3.65 B |
| 04/29/2026 | $15.35 | $14.55 (-5.21%) | $15.35 | $14.38 | 1.15 M | $3.34 B |
| 04/28/2026 | $15.46 | $15.55 (0.58%) | $15.85 | $15.35 | 718.22 K | $3.56 B |
| 04/27/2026 | $15.14 | $15.68 (3.57%) | $15.82 | $15.10 | 782.93 K | $3.59 B |
| 04/24/2026 | $15.36 | $15.29 (-0.46%) | $15.57 | $14.89 | 859.76 K | $3.50 B |
| 04/23/2026 | $16.20 | $15.34 (-5.31%) | $16.26 | $15.02 | 1.26 M | $3.52 B |
| 04/22/2026 | $17.01 | $16.25 (-4.47%) | $17.33 | $16.04 | 1.01 M | $3.72 B |
| 04/21/2026 | $17.16 | $16.60 (-3.26%) | $17.75 | $16.42 | 1.02 M | $3.81 B |
| 04/20/2026 | $17.55 | $16.97 (-3.3%) | $17.75 | $16.73 | 1.45 M | $3.89 B |
| 04/17/2026 | $17.72 | $18.05 (1.86%) | $18.62 | $17.49 | 1.18 M | $4.14 B |
| 04/16/2026 | $18.25 | $17.36 (-4.88%) | $18.41 | $16.72 | 2.29 M | $3.98 B |
| 04/15/2026 | $17.30 | $18.27 (5.61%) | $18.28 | $17.27 | 856.30 K | $4.19 B |
| 04/14/2026 | $17.11 | $17.28 (0.99%) | $17.40 | $16.65 | 924.87 K | $3.96 B |
| 04/13/2026 | $16.37 | $16.88 (3.12%) | $17.20 | $16.03 | 984.04 K | $3.87 B |
| 04/10/2026 | $16.54 | $16.61 (0.42%) | $17.14 | $15.87 | 1.08 M | $3.81 B |
| 04/09/2026 | $16.35 | $16.48 (0.8%) | $16.98 | $16.00 | 1.05 M | $3.78 B |
| 04/08/2026 | $16.89 | $16.51 (-2.25%) | $17.29 | $16.16 | 1.50 M | $3.78 B |
| 04/07/2026 | $16.19 | $15.56 (-3.89%) | $16.36 | $15.21 | 1.33 M | $3.57 B |
| 04/06/2026 | $16.00 | $16.53 (3.31%) | $16.95 | $15.49 | 2.36 M | $3.79 B |
| 04/02/2026 | $14.43 | $15.43 (6.93%) | $15.97 | $14.25 | 1.39 M | $3.54 B |
| 04/01/2026 | $15.12 | $15.09 (-0.2%) | $15.65 | $14.89 | 1.50 M | $3.46 B |
| 03/31/2026 | $13.75 | $14.70 (6.91%) | $14.85 | $13.72 | 2.23 M | $3.37 B |
| 03/30/2026 | $14.24 | $13.59 (-4.56%) | $14.40 | $13.43 | 2.42 M | $3.12 B |
| 03/27/2026 | $14.86 | $14.10 (-5.11%) | $14.93 | $14.08 | 1.19 M | $3.23 B |
| 03/26/2026 | $15.00 | $14.98 (-0.13%) | $15.77 | $14.84 | 1.11 M | $3.43 B |
| 03/25/2026 | $15.23 | $15.36 (0.85%) | $15.80 | $15.01 | 1.20 M | $3.52 B |
| 03/24/2026 | $14.99 | $14.70 (-1.93%) | $15.31 | $14.61 | 1.28 M | $3.37 B |
| 03/23/2026 | $14.90 | $15.39 (3.29%) | $15.56 | $14.55 | 1.73 M | $3.53 B |
| 03/20/2026 | $16.03 | $14.58 (-9.05%) | $16.03 | $14.18 | 8.81 M | $3.34 B |
| 03/19/2026 | $14.45 | $15.80 (9.34%) | $15.97 | $14.18 | 2.47 M | $3.62 B |
| 03/18/2026 | $15.60 | $14.89 (-4.55%) | $15.78 | $14.78 | 1.86 M | $3.41 B |
| 03/17/2026 | $16.98 | $15.76 (-7.18%) | $17.11 | $15.69 | 2.06 M | $3.61 B |
| 03/16/2026 | $16.90 | $16.85 (-0.3%) | $17.24 | $16.49 | 1.74 M | $3.86 B |
| 03/13/2026 | $17.23 | $16.65 (-3.37%) | $17.53 | $16.56 | 1.86 M | $3.82 B |
| 03/12/2026 | $18.69 | $17.11 (-8.45%) | $18.96 | $16.96 | 2.72 M | $3.92 B |
| 03/11/2026 | $20.02 | $19.02 (-5%) | $20.98 | $18.95 | 1.81 M | $4.36 B |
| 03/10/2026 | $21.76 | $19.98 (-8.18%) | $22.46 | $19.90 | 2.28 M | $4.58 B |
| 03/09/2026 | $18.95 | $21.57 (13.83%) | $21.90 | $18.43 | 1.96 M | $4.94 B |
| 03/06/2026 | $18.67 | $19.27 (3.21%) | $19.59 | $18.45 | 1.14 M | $4.41 B |
| 03/05/2026 | $20.00 | $19.25 (-3.75%) | $20.86 | $18.77 | 1.08 M | $4.41 B |
| 03/04/2026 | $19.50 | $20.21 (3.64%) | $20.79 | $19.00 | 1.12 M | $4.63 B |
| 03/03/2026 | $18.89 | $19.31 (2.22%) | $19.86 | $18.30 | 869.47 K | $4.42 B |
| 03/02/2026 | $18.50 | $19.80 (7.03%) | $20.45 | $18.43 | 1.21 M | $4.53 B |
| 02/27/2026 | $19.13 | $18.80 (-1.73%) | $19.32 | $18.55 | 653.35 K | $4.31 B |
| 02/26/2026 | $18.94 | $19.73 (4.17%) | $19.79 | $18.66 | 801.30 K | $4.52 B |
| 02/25/2026 | $18.93 | $18.67 (-1.37%) | $19.14 | $18.46 | 653.93 K | $4.28 B |
| 02/24/2026 | $18.17 | $18.79 (3.41%) | $18.81 | $17.71 | 1.05 M | $4.30 B |
| 02/23/2026 | $18.60 | $18.16 (-2.37%) | $19.03 | $18.00 | 896.91 K | $4.16 B |
| 02/20/2026 | $19.26 | $18.63 (-3.27%) | $19.70 | $18.46 | 884.80 K | $4.27 B |
| 02/19/2026 | $18.44 | $19.57 (6.13%) | $20.19 | $18.40 | 1.03 M | $4.48 B |
| 02/18/2026 | $18.71 | $18.62 (-0.48%) | $19.60 | $18.14 | 750.41 K | $4.26 B |
| 02/17/2026 | $17.36 | $18.60 (7.14%) | $19.08 | $17.32 | 1.16 M | $4.26 B |
| 02/13/2026 | $17.89 | $17.45 (-2.46%) | $18.35 | $17.14 | 1.08 M | $4.00 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.
