BETA Technologies, Inc. (BETA) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.43 (-4.79%)

Last update: 04:00 PM EST

Day's range

$28.03

$30.4

+0.14%

-11.25%

BETA Technologies, Inc. Stock Chart

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$30.17	$28.39 (-5.9%)	$30.40	$28.03	983.65 K	$6.35 B
12/04/2025	$29.73	$29.84 (0.37%)	$31.00	$27.89	1.37 M	$6.68 B
12/03/2025	$29.30	$29.50 (0.68%)	$29.90	$28.01	1.39 M	$6.60 B
12/02/2025	$26.83	$28.37 (5.74%)	$29.34	$26.42	1.42 M	$6.35 B
12/01/2025	$27.20	$26.22 (-3.6%)	$27.20	$25.91	693.43 K	$5.87 B
11/28/2025	$27.15	$27.27 (0.44%)	$27.45	$26.60	256.14 K	$6.10 B
11/26/2025	$25.91	$26.92 (3.9%)	$27.34	$25.69	368.16 K	$6.02 B
11/25/2025	$25.98	$25.91 (-0.27%)	$27.31	$25.26	516.82 K	$5.80 B
11/24/2025	$25.44	$26.00 (2.2%)	$26.65	$24.32	632.91 K	$5.82 B
11/21/2025	$23.75	$24.91 (4.88%)	$25.16	$22.40	617.53 K	$5.47 B
11/20/2025	$25.30	$23.56 (-6.88%)	$25.51	$22.89	861.10 K	$5.18 B
11/19/2025	$25.90	$24.64 (-4.86%)	$26.78	$24.20	716.30 K	$5.42 B
11/18/2025	$27.72	$25.95 (-6.39%)	$28.49	$23.71	1.96 M	$5.70 B
11/17/2025	$32.13	$28.00 (-12.85%)	$32.13	$27.50	1.30 M	$6.15 B
11/14/2025	$31.51	$31.40 (-0.35%)	$32.80	$30.10	865.81 K	$6.90 B
11/13/2025	$36.40	$32.20 (-11.54%)	$36.43	$31.26	1.06 M	$7.08 B
11/12/2025	$35.00	$36.01 (2.89%)	$36.15	$34.01	914.02 K	$7.91 B
11/11/2025	$34.02	$34.83 (2.38%)	$35.00	$32.73	964.80 K	$7.66 B
11/10/2025	$33.15	$34.07 (2.78%)	$34.50	$31.72	4.58 M	$7.49 B
11/07/2025	$35.60	$32.01 (-10.08%)	$35.68	$30.00	3.21 M	$6.89 B
11/06/2025	$37.69	$35.51 (-5.78%)	$39.50	$35.25	2.34 M	$7.65 B
11/05/2025	$35.45	$36.80 (3.81%)	$37.93	$34.50	7.65 M	$7.92 B
11/04/2025	$34.00	$36.00 (5.88%)	$38.33	$30.85	15.60 M	$7.75 B