Dark

BETA
Beta Technologies, Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

22.16USD+2.073%(+0.45)2,189,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:13:30 AM EDT

21.86USD+0.682%(+0.15)704

After-hours

Oct 2, 2026 4:22:30 PM EDT

22.20USD+0.181%(+0.04)1,409

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	22.3200	22.3750	21.140000	22.1700	+2.025%	2,189,328	0.000%
2026-10-01	21.9600	22.4900	21.610000	21.7300	-1.674%	1,309,703	+2.025%
2026-09-30	22.5500	23.4400	22.070000	22.1000	-1.515%	1,940,893	+0.317%
2026-09-29	23.2300	23.9181	22.065000	22.4400	-1.923%	2,247,302	-1.203%
2026-09-28	23.3500	24.0850	22.755000	22.8800	-4.067%	1,928,360	-3.103%
2026-09-25	23.3000	24.6100	23.300000	23.8500	+3.024%	1,824,173	-7.044%
2026-09-24	23.9400	24.0583	22.250000	23.1500	-4.889%	2,335,567	-4.233%
2026-09-23	22.9700	24.3700	22.500100	24.3400	+4.553%	2,212,145	-8.915%
2026-09-22	22.2050	23.5100	21.860000	23.2800	+5.483%	3,981,093	-4.768%
2026-09-21	21.0600	22.6100	20.730000	22.0700	+5.598%	5,920,140	+0.453%
2026-09-18	22.0000	22.3500	20.420000	20.9000	-3.687%	25,856,068	+6.077%
2026-09-17	21.0500	21.9700	20.550000	21.7000	+7.108%	3,968,147	+2.166%
2026-09-16	20.9700	21.1300	19.640000	20.2600	-1.936%	4,226,209	+9.427%
2026-09-15	20.6500	21.3048	20.055000	20.6600	-0.097%	2,736,782	+7.309%
2026-09-14	20.7500	21.5150	20.450000	20.6800	-2.315%	2,835,680	+7.205%
2026-09-11	20.2500	21.4800	20.194900	21.1700	+6.435%	2,717,444	+4.724%
2026-09-10	19.8900	21.2400	19.800000	19.8900	-1.290%	2,308,736	+11.463%
2026-09-09	21.0000	21.3600	20.080000	20.1500	-4.683%	2,206,853	+10.025%
2026-09-08	22.7100	23.2100	20.810000	21.1400	-4.775%	3,112,254	+4.872%
2026-09-04	21.1500	22.6200	20.940000	22.2000	+6.679%	2,820,646	-0.135%
2026-09-03	20.9500	21.0700	19.910000	20.8100	+1.910%	2,643,975	+6.535%
2026-09-02	19.5100	20.4900	19.050000	20.4200	+3.971%	2,008,167	+8.570%
2026-09-01	19.6100	20.4000	19.300000	19.6400	-2.289%	1,648,370	+12.882%
2026-08-31	20.0000	20.4499	19.625000	20.1000	-0.298%	1,918,117	+10.299%
2026-08-28	22.0000	22.0850	20.150000	20.1600	-8.155%	2,124,524	+9.970%
2026-08-27	22.2450	22.4350	21.460000	21.9500	+0.966%	1,699,914	+1.002%
2026-08-26	22.0400	23.0300	21.370000	21.7400	-1.673%	1,709,257	+1.978%
2026-08-25	24.0000	24.8502	21.975000	22.1100	-7.257%	2,606,873	+0.271%
2026-08-24	24.4900	24.9850	23.750000	23.8400	-3.638%	2,436,462	-7.005%
2026-08-21	25.5600	25.9000	24.625000	24.7400	-2.904%	1,600,855	-10.388%
2026-08-20	26.1600	26.2200	24.870000	25.4800	-3.485%	2,728,094	-12.991%
2026-08-19	26.8000	27.4200	25.821100	26.4000	-1.345%	1,567,033	-16.023%
2026-08-18	24.9900	26.9300	24.630000	26.7600	+4.531%	3,019,505	-17.152%
2026-08-17	24.6100	25.6200	24.310000	25.6000	+2.977%	2,069,138	-13.398%
2026-08-14	25.2100	25.9334	23.810000	24.8600	-5.259%	3,435,442	-10.821%
2026-08-13	23.7700	26.3900	23.450000	26.2400	+10.345%	2,452,527	-15.511%
2026-08-12	21.6000	23.9400	20.650000	23.7800	-3.294%	3,034,787	-6.770%
2026-08-11	23.4800	25.0900	23.030000	24.5900	+3.493%	2,624,602	-9.841%
2026-08-10	23.9500	25.2435	23.580000	23.7600	+1.063%	1,893,397	-6.692%
2026-08-07	23.1900	23.5500	22.910000	23.5100	+3.477%	1,207,387	-5.700%
2026-08-06	22.2000	22.8800	21.928400	22.7200	+2.342%	955,321	-2.421%
2026-08-05	21.9700	22.2926	21.530000	22.2000	+1.139%	1,307,351	-0.135%
2026-08-04	20.2500	22.4200	19.900000	21.9500	+13.203%	3,143,555	+1.002%
2026-08-03	18.9700	19.8700	18.700000	19.3900	+2.430%	1,198,474	+14.337%
2026-07-31	17.7700	19.0997	17.315700	18.9300	+7.740%	1,338,293	+17.116%
2026-07-30	17.2600	17.6700	16.810000	17.5700	+3.597%	1,328,279	+26.181%
2026-07-29	18.3500	18.4250	16.440000	16.9600	-7.676%	1,525,651	+30.719%
2026-07-28	17.5600	18.4300	16.750000	18.3700	+2.340%	977,746	+20.686%
2026-07-27	18.6100	18.8500	17.310000	17.9500	-1.428%	1,225,941	+23.510%
2026-07-24	18.6500	18.7272	17.513600	18.2100	-0.871%	1,099,610	+21.746%
2026-07-23	17.8700	18.8300	17.750000	18.3700	+0.218%	1,158,706	+20.686%
2026-07-22	19.4100	20.1148	18.280000	18.3300	-6.240%	1,540,774	+20.949%
2026-07-21	20.0000	20.1400	18.990000	19.5500	-0.458%	1,763,504	+13.402%
2026-07-20	17.9100	19.9600	17.780000	19.6400	+10.586%	2,179,763	+12.882%
2026-07-17	17.0200	18.1400	17.000000	17.7600	+0.680%	861,460	+24.831%
2026-07-16	18.2600	18.3700	17.170000	17.6400	-4.803%	1,319,995	+25.680%
2026-07-15	18.4900	18.9700	18.070000	18.5300	+1.757%	858,081	+19.644%
2026-07-14	17.6500	18.4430	17.540000	18.2100	+4.296%	1,322,828	+21.746%
2026-07-13	17.7400	17.9793	17.222200	17.4600	-1.412%	1,230,877	+26.976%
2026-07-10	16.9300	17.8600	16.610000	17.7100	+5.858%	1,254,076	+25.184%
2026-07-09	17.1500	17.1500	16.530000	16.7300	-1.646%	602,911	+32.516%
2026-07-08	16.5400	17.0800	16.500000	17.0100	+0.236%	1,191,097	+30.335%
2026-07-07	18.7900	18.7900	16.850000	16.9700	-10.684%	1,178,444	+30.642%
2026-07-06	18.1600	19.2000	18.110000	19.0000	+4.914%	1,247,016	+16.684%
2026-07-02	17.5600	18.5050	17.440000	18.1100	+4.200%	1,599,397	+22.419%
2026-07-01	16.8000	17.7300	16.533300	17.3800	+3.761%	1,402,186	+27.560%
2026-06-30	16.2000	16.9131	16.200000	16.7500	+2.321%	1,364,779	+32.358%
2026-06-29	16.8200	17.1852	16.100000	16.3700	-1.976%	1,391,879	+35.431%
2026-06-26	15.7000	16.8900	15.700000	16.7000	+4.310%	2,449,803	+32.754%
2026-06-25	15.8500	16.1507	15.300000	16.0100	+2.105%	1,723,926	+38.476%
2026-06-24	15.7900	16.1350	15.630000	15.6800	-1.197%	1,524,125	+41.390%
2026-06-23	15.2500	16.3700	15.200000	15.8700	+0.890%	1,429,970	+39.698%
2026-06-22	15.9900	16.0700	15.150000	15.7300	-2.298%	1,586,037	+40.941%
2026-06-18	15.9400	16.3200	15.270000	16.1000	+2.093%	1,836,543	+37.702%
2026-06-17	15.6300	16.4700	15.610000	15.7700	+0.191%	1,255,433	+40.583%
2026-06-16	16.6300	16.9852	15.400000	15.7400	-5.522%	1,517,521	+40.851%
2026-06-15	17.0000	17.1300	16.350000	16.6600	+2.649%	1,178,870	+33.073%
2026-06-12	17.0700	17.2427	16.070000	16.2300	-4.529%	1,194,531	+36.599%
2026-06-11	15.8000	17.2500	15.400000	17.0000	+8.142%	1,195,912	+30.412%
2026-06-10	16.6300	16.9900	15.710000	15.7200	-4.554%	1,266,139	+41.031%
2026-06-09	17.5000	18.0945	15.690000	16.4700	-6.154%	1,463,867	+34.608%
2026-06-08	17.5600	18.2800	17.350000	17.5500	+2.452%	1,374,866	+26.325%
2026-06-05	17.6900	17.7000	16.295200	17.1300	-5.516%	2,026,005	+29.422%
2026-06-04	18.1900	18.9500	17.270000	18.1300	-0.494%	1,778,589	+22.284%
2026-06-03	19.4800	19.7500	18.050000	18.2200	-1.832%	2,755,476	+21.679%
2026-06-02	18.2500	18.9500	18.000000	18.5600	+2.940%	1,807,828	+19.450%
2026-06-01	18.0400	18.3800	17.630000	18.0300	-1.690%	1,149,542	+22.962%
2026-05-29	18.1900	18.3900	17.110000	18.3400	+0.055%	2,593,748	+20.883%
2026-05-28	16.7500	18.8500	16.720000	18.3300	+8.913%	2,048,180	+20.949%
2026-05-27	16.9200	17.0000	16.420000	16.8300	-0.059%	1,232,696	+31.729%
2026-05-26	17.1500	17.6900	16.660000	16.8400	+0.477%	1,827,654	+31.651%
2026-05-22	16.2100	17.2950	16.075000	16.7600	+4.947%	2,080,411	+32.279%
2026-05-21	14.6500	15.9900	14.550000	15.9700	+6.823%	1,453,274	+38.823%
2026-05-20	14.6800	15.1000	14.500000	14.9500	+2.397%	1,181,372	+48.294%
2026-05-19	14.6300	14.8800	14.310000	14.6000	-1.684%	1,512,045	+51.849%
2026-05-18	15.3000	15.6100	14.440000	14.8500	-3.634%	2,429,989	+49.293%
2026-05-15	16.3500	16.3900	15.365000	15.4100	-7.225%	2,078,409	+43.868%
2026-05-14	18.1300	18.3200	16.400000	16.6100	-9.826%	3,277,878	+33.474%
2026-05-13	17.6100	18.7000	16.840000	18.4200	+1.712%	2,216,492	+20.358%
2026-05-12	18.1000	18.9900	17.346829	18.1100	-2.582%	2,049,748	+22.419%
2026-05-11	18.5100	19.3000	17.780000	18.5900	-0.482%	2,199,038	+19.258%
2026-05-08	17.9800	18.7800	17.780000	18.6800	+3.835%	1,559,337	+18.683%
2026-05-07	18.3600	18.7054	17.580000	17.9900	-0.882%	2,263,978	+23.235%
2026-05-06	17.7000	19.1000	17.555000	18.1500	+5.646%	3,460,558	+22.149%
2026-05-05	17.0000	17.5445	16.780000	17.1800	+2.323%	2,357,803	+29.045%
2026-05-04	16.0600	17.1800	15.850000	16.7900	+3.323%	2,233,264	+32.043%
2026-05-01	15.9300	16.7500	15.535000	16.2500	+2.009%	1,194,080	+36.431%
2026-04-30	14.6800	15.9300	14.611400	15.9300	+9.485%	1,026,847	+39.171%
2026-04-29	15.3500	15.3500	14.380000	14.5500	-6.431%	1,152,180	+52.371%
2026-04-28	15.4600	15.8500	15.350000	15.5500	-0.829%	718,219	+42.572%
2026-04-27	15.1400	15.8200	15.101000	15.6800	+2.551%	782,934	+41.390%
2026-04-24	15.3600	15.5700	14.890000	15.2900	-0.326%	859,759	+44.997%
2026-04-23	16.2000	16.2550	15.020000	15.3400	-5.600%	1,263,180	+44.524%
2026-04-22	17.0100	17.3300	16.040000	16.2500	-2.108%	1,006,358	+36.431%
2026-04-21	17.1600	17.7500	16.420100	16.6000	-2.180%	1,018,324	+33.554%
2026-04-20	17.5500	17.7500	16.725000	16.9700	-5.983%	1,445,755	+30.642%
2026-04-17	17.7200	18.6200	17.490000	18.0500	+3.975%	1,180,694	+22.825%
2026-04-16	18.2500	18.4100	16.720000	17.3600	-4.981%	2,287,482	+27.707%
2026-04-15	17.3000	18.2800	17.270000	18.2700	+5.729%	856,295	+21.346%
2026-04-14	17.1100	17.4000	16.650000	17.2800	+2.370%	924,866	+28.299%
2026-04-13	16.3700	17.2000	16.026500	16.8800	+1.626%	984,042	+31.339%
2026-04-10	16.5400	17.1400	15.870000	16.6100	+0.789%	1,084,708	+33.474%
2026-04-09	16.3500	16.9800	16.000000	16.4800	-0.182%	1,049,859	+34.527%
2026-04-08	16.8900	17.2900	16.160000	16.5100	+6.105%	1,498,006	+34.282%
2026-04-07	16.1900	16.3600	15.210000	15.5600	-5.868%	1,333,098	+42.481%
2026-04-06	16.0000	16.9500	15.490000	16.5300	+7.129%	2,359,566	+34.120%
2026-04-02	14.4300	15.9700	14.250000	15.4300	+2.253%	1,393,028	+43.681%
2026-04-01	15.1200	15.6499	14.890000	15.0900	+2.653%	1,499,269	+46.918%
2026-03-31	13.7500	14.8500	13.720000	14.7000	+8.168%	2,228,446	+50.816%
2026-03-30	14.2400	14.4000	13.430000	13.5900	-3.617%	2,417,924	+63.135%
2026-03-27	14.8600	14.9250	14.080000	14.1000	-5.874%	1,191,877	+57.234%
2026-03-26	15.0000	15.7700	14.840000	14.9800	-2.474%	1,105,143	+47.997%
2026-03-25	15.2300	15.8000	15.010000	15.3600	+4.490%	1,197,590	+44.336%
2026-03-24	14.9900	15.3105	14.610000	14.7000	-4.483%	1,283,864	+50.816%
2026-03-23	14.9000	15.5600	14.550100	15.3900	+5.556%	1,732,266	+44.055%
2026-03-20	16.0300	16.0300	14.180100	14.5800	-7.722%	8,808,513	+52.058%
2026-03-19	14.4500	15.9699	14.180000	15.8000	+6.111%	2,465,910	+40.316%
2026-03-18	15.6000	15.7814	14.775000	14.8900	-5.520%	1,863,213	+48.892%
2026-03-17	16.9800	17.1100	15.690000	15.7600	-6.469%	2,064,450	+40.673%
2026-03-16	16.9000	17.2400	16.490000	16.8500	+1.201%	1,739,174	+31.573%
2026-03-13	17.2300	17.5315	16.555000	16.6500	-2.688%	1,861,639	+33.153%
2026-03-12	18.6900	18.9627	16.960000	17.1100	-10.042%	2,715,804	+29.573%
2026-03-11	20.0200	20.9800	18.947600	19.0200	-4.805%	1,806,405	+16.562%
2026-03-10	21.7600	22.4599	19.900000	19.9800	-7.371%	2,282,381	+10.961%
2026-03-09	18.9500	21.9000	18.430000	21.5700	+11.936%	1,956,458	+2.782%
2026-03-06	18.6700	19.5900	18.450000	19.2700	+0.104%	1,144,740	+15.049%
2026-03-05	20.0000	20.8600	18.765000	19.2500	-4.750%	1,080,838	+15.169%
2026-03-04	19.5000	20.7900	19.000000	20.2100	+4.661%	1,122,611	+9.698%
2026-03-03	18.8900	19.8600	18.300000	19.3100	-2.475%	869,469	+14.811%
2026-03-02	18.5000	20.4500	18.435000	19.8000	+5.319%	1,211,041	+11.970%
2026-02-27	19.1300	19.3200	18.550000	18.8000	-4.714%	653,347	+17.926%
2026-02-26	18.9400	19.7900	18.660000	19.7300	+5.678%	800,941	+12.367%
2026-02-25	18.9300	19.1400	18.460000	18.6700	-0.639%	653,929	+18.747%
2026-02-24	18.1700	18.8100	17.710000	18.7900	+3.469%	1,049,249	+17.988%
2026-02-23	18.6000	19.0300	17.995000	18.1600	-2.523%	896,908	+22.081%
2026-02-20	19.2600	19.7000	18.460000	18.6300	-4.803%	884,802	+19.002%
2026-02-19	18.4400	20.1900	18.400000	19.5700	+5.102%	1,026,611	+13.286%
2026-02-18	18.7100	19.6000	18.140000	18.6200	+0.108%	750,411	+19.066%
2026-02-17	17.3600	19.0845	17.320000	18.6000	+6.590%	1,157,938	+19.194%
2026-02-13	17.8900	18.3500	17.140000	17.4500	-2.131%	1,078,039	+27.049%
2026-02-12	19.1000	19.3800	17.800000	17.8300	-8.045%	1,947,681	+24.341%
2026-02-11	19.9800	20.8999	18.130000	19.3900	+15.623%	4,346,046	+14.337%
2026-02-10	16.8100	17.7100	16.400000	16.7700	+0.299%	1,791,525	+32.200%
2026-02-09	16.9000	17.1000	16.100000	16.7200	+0.723%	1,023,740	+32.596%
2026-02-06	16.2000	16.9211	15.610000	16.6000	+5.063%	2,094,783	+33.554%
2026-02-05	17.5800	17.7615	15.640000	15.8000	-12.320%	1,721,781	+40.316%
2026-02-04	19.1300	19.5539	17.700000	18.0200	-6.341%	1,166,340	+23.030%
2026-02-03	19.9300	20.7100	18.240000	19.2400	-3.462%	1,815,498	+15.229%
2026-02-02	21.7200	22.2850	19.800000	19.9300	-7.302%	1,552,970	+11.239%
2026-01-30	23.1600	23.5855	21.490000	21.5000	-6.522%	696,597	+3.116%
2026-01-29	22.9800	23.4700	21.560000	23.0000	-0.819%	1,012,885	-3.609%
2026-01-28	24.4000	24.9600	23.100000	23.1900	-4.332%	507,512	-4.398%
2026-01-27	24.4000	24.8700	23.980000	24.2400	-0.411%	481,253	-8.540%
2026-01-26	25.1500	26.3700	24.260000	24.3400	-3.221%	464,189	-8.915%
2026-01-23	25.0900	25.3400	24.600100	25.1500	-0.119%	426,776	-11.849%
2026-01-22	26.6500	26.9400	25.070000	25.1800	-3.746%	734,119	-11.954%
2026-01-21	28.3700	28.8300	25.360000	26.1600	-7.168%	763,041	-15.252%
2026-01-20	27.0000	30.4900	27.000000	28.1800	+1.330%	749,838	-21.327%
2026-01-16	27.8000	28.3000	26.900000	27.8100	+0.325%	486,763	-20.280%
2026-01-15	27.4700	28.3800	27.360000	27.7200	+1.353%	351,350	-20.022%
2026-01-14	27.0500	27.7500	26.680000	27.3500	+0.700%	591,256	-18.940%
2026-01-13	28.4500	28.4700	26.400000	27.1600	-2.931%	800,592	-18.373%
2026-01-12	28.0000	29.1600	26.790000	27.9800	-2.236%	936,985	-20.765%
2026-01-09	28.7200	28.7900	26.720000	28.6200	+0.245%	792,416	-22.537%
2026-01-08	29.6100	30.8800	27.965000	28.5500	-1.177%	979,058	-22.347%
2026-01-07	29.3600	29.6500	28.200000	28.8900	-2.134%	1,117,116	-23.261%
2026-01-06	29.2900	29.7200	28.350000	29.5200	+1.618%	1,144,807	-24.898%
2026-01-05	27.6100	29.3300	27.520000	29.0500	+6.293%	720,083	-23.683%
2026-01-02	29.1800	29.4700	26.560000	27.3300	-3.119%	864,306	-18.880%
2025-12-31	28.0000	28.5500	27.682000	28.2100	+0.570%	642,301	-21.411%
2025-12-30	29.8200	29.8500	28.010000	28.0500	-4.818%	913,693	-20.963%
2025-12-29	29.0200	30.0000	29.000000	29.4700	-1.240%	604,419	-24.771%
2025-12-26	30.3800	30.8000	29.410000	29.8400	-0.930%	363,550	-25.704%
2025-12-24	31.7800	31.7800	29.500000	30.1200	-4.744%	380,400	-26.394%
2025-12-23	31.5900	32.1200	30.730100	31.6200	-0.753%	618,569	-29.886%
2025-12-22	30.5700	31.8600	30.050000	31.8600	+4.254%	529,312	-30.414%
2025-12-19	30.2100	30.9800	29.860000	30.5600	+1.596%	2,769,303	-27.454%
2025-12-18	28.3700	30.5499	28.280000	30.0800	+7.544%	692,114	-26.297%
2025-12-17	28.0000	29.8700	27.822700	27.9700	+0.503%	677,856	-20.737%
2025-12-16	29.1800	29.9800	27.750000	27.8300	-6.265%	561,697	-20.338%
2025-12-15	30.0500	30.3600	29.320100	29.6900	-1.099%	534,191	-25.328%
2025-12-12	31.2000	32.7000	29.810000	30.0200	-4.364%	727,216	-26.149%
2025-12-11	31.3700	32.2499	31.190000	31.3900	-0.159%	444,524	-29.372%
2025-12-10	31.0000	32.3800	30.060000	31.4400	+1.354%	513,445	-29.485%
2025-12-09	30.2900	31.5880	30.081800	31.0200	+2.342%	816,448	-28.530%
2025-12-08	29.1500	31.6333	28.649900	30.3100	+6.763%	1,303,148	-26.856%
2025-12-05	30.1700	30.3952	28.030000	28.3900	-4.859%	983,652	-21.909%
2025-12-04	29.7300	31.0000	27.890000	29.8400	+1.153%	1,370,567	-25.704%
2025-12-03	29.3000	29.9000	28.010000	29.5000	+3.983%	1,386,509	-24.847%
2025-12-02	26.8300	29.3439	26.420000	28.3700	+8.200%	1,422,850	-21.854%
2025-12-01	27.2000	27.2000	25.910000	26.2200	-3.850%	693,328	-15.446%
2025-11-28	27.1500	27.4500	26.600000	27.2700	+1.300%	256,035	-18.702%
2025-11-26	25.9100	27.3400	25.690000	26.9200	+3.898%	368,161	-17.645%
2025-11-25	25.9800	27.3099	25.260000	25.9100	-0.346%	516,817	-14.435%
2025-11-24	25.4400	26.6500	24.320000	26.0000	+4.376%	632,806	-14.731%
2025-11-21	23.7500	25.1600	22.400000	24.9100	+5.730%	617,534	-11.000%
2025-11-20	25.3000	25.5108	22.890000	23.5600	-4.383%	861,071	-5.900%
2025-11-19	25.9000	26.7800	24.200000	24.6400	-5.048%	716,269	-10.024%
2025-11-18	27.7200	28.4899	23.710000	25.9500	-7.321%	1,961,236	-14.566%
2025-11-17	32.1300	32.1300	27.500000	28.0000	-10.828%	1,295,565	-20.821%
2025-11-14	31.5100	32.8000	30.100000	31.4000	-2.484%	865,805	-29.395%
2025-11-13	36.4000	36.4300	31.260000	32.2000	-10.580%	1,064,336	-31.149%
2025-11-12	35.0000	36.1500	34.010000	36.0100	+3.388%	914,016	-38.434%
2025-11-11	34.0200	35.0000	32.725000	34.8300	+2.231%	964,762	-36.348%
2025-11-10	33.1500	34.5000	31.715000	34.0700	+6.435%	4,580,359	-34.928%
2025-11-07	35.6000	35.6800	30.000000	32.0100	-9.856%	3,210,191	-30.740%
2025-11-06	37.6900	39.5000	35.251700	35.5100	-3.505%	2,338,485	-37.567%
2025-11-05	35.4500	37.9277	34.500000	36.8000	+2.222%	3,599,269	-39.755%
2025-11-04	34.0000	38.3300	30.850000	36.0000	+344.444%	15,604,180	-38.417%
2004-07-15	7.7300	8.2000	7.710000	8.1000	+5.606%	19,202	+173.704%
2004-07-14	8.0500	8.0500	7.560000	7.6700	+0.921%	3,733	+189.048%
2004-07-13	7.3900	7.6500	7.390000	7.6000	+1.333%	10,974	+191.711%
2004-07-12	7.5500	7.9000	7.360000	7.5000	-3.226%	21,288	+195.600%
2004-07-09	8.4900	8.4900	7.640000	7.7500	-1.274%	24,968	+186.065%
2004-07-08	8.2000	8.4900	7.850000	7.8500	-4.151%	31,835	+182.420%
2004-07-07	8.6800	8.6800	7.510000	8.1900	+0.122%	24,121	+170.696%
2004-07-06	6.7200	8.8000	6.720000	8.1800	+19.242%	63,912	+171.027%
2004-07-02	6.7500	6.9600	6.740000	6.8600	+2.541%	8,870	+223.178%
2004-07-01	6.4000	6.6900	6.400000	6.6900	+2.137%	17,517	+231.390%
2004-06-30	6.2500	6.6500	6.250000	6.5500	+4.633%	8,868	+238.473%
2004-06-29	6.0000	6.5000	6.000000	6.2600	-3.692%	24,285	+254.153%
2004-06-28	6.5600	6.8300	6.400000	6.5000	-5.109%	14,412	+241.077%
2004-06-25	6.9000	6.9300	6.170000	6.8500	-0.868%	16,106	+223.650%
2004-06-24	6.4000	6.9300	6.360000	6.9100	+59.954%	18,281	+220.839%
2004-05-25	3.7000	4.4000	3.700000	4.3200	+7.463%	145,976	+413.194%
2004-05-24	3.8500	4.0500	3.810000	4.0200	+1.005%	62,065	+451.493%
2004-05-21	3.8000	4.0000	3.800000	3.9800	0.000%	82,286	+457.035%
2004-05-20	4.4000	4.4000	3.900000	3.9800	-7.442%	146,520	+457.035%
2004-05-19	4.5800	4.5800	3.850000	4.3000	-4.444%	275,438	+415.581%
2004-05-18	4.4600	4.7000	4.450000	4.5000	+1.124%	260,930	+392.667%
2004-05-17	4.3900	4.4500	4.060000	4.4500	+9.606%	190,132	+398.202%
2004-05-14	4.0000	4.1300	3.760000	4.0600	+4.370%	107,666	+446.059%
2004-05-13	4.0000	4.0000	3.650000	3.8900	+0.543%	53,665	+469.923%
2004-05-12	3.6500	4.0000	3.110000	3.8690	+8.073%	136,009	+473.016%
2004-05-11	3.5900	3.7900	3.510000	3.5800	-5.040%	74,691	+519.274%
2004-05-10	4.2700	4.2800	3.660000	3.7700	-11.710%	190,905	+488.064%
2004-05-07	4.1450	4.4800	4.000000	4.2700	+4.146%	337,365	+419.204%
2004-05-06	4.0000	4.2900	4.000000	4.1000	+0.737%	339,013	+440.732%
2004-05-05	4.0250	4.0700	3.900000	4.0700	+2.005%	140,180	+444.717%
2004-05-04	4.0000	4.0100	3.870000	3.9900	+1.013%	89,798	+455.639%
2004-05-03	4.0500	4.0500	3.900000	3.9500	-1.250%	77,551	+461.266%
2004-04-30	4.0600	4.0600	3.900000	4.0000	-0.744%	219,475	+454.250%
2004-04-29	3.9700	4.0500	3.880000	4.0300	+1.511%	265,250	+450.124%
2004-04-28	3.9600	4.0200	3.850000	3.9700	+2.610%	228,557	+458.438%
2004-04-27	3.7000	4.0100	3.510000	3.8690	+3.173%	542,912	+473.016%
2004-04-26	3.2000	3.7500	3.150000	3.7500	+17.188%	232,362	+491.200%
2004-04-23	3.1600	3.2000	3.130000	3.2000	+0.946%	81,637	+592.813%
2004-04-22	3.1000	3.2000	3.040000	3.1700	+5.316%	58,178	+599.369%
2004-04-21	2.9000	3.0900	2.800000	3.0100	+4.878%	79,428	+636.545%
2004-04-20	2.9300	2.9300	2.750000	2.8700	+2.135%	129,812	+672.474%
2004-04-19	3.0000	3.0000	2.750000	2.8100	+0.357%	80,237	+688.968%
2004-04-16	2.7600	2.9400	2.760000	2.8000	-1.408%	29,787	+691.786%
2004-04-15	2.9050	2.9050	2.800000	2.8400	0.000%	20,720	+680.634%
2004-04-14	2.9050	2.9890	2.799000	2.8400	-2.069%	50,720	+680.634%
2004-04-13	2.8200	3.0500	2.820000	2.9000	+0.346%	40,138	+664.483%
2004-04-12	3.1000	3.1000	2.810000	2.8900	-4.305%	100,547	+667.128%
2004-04-08	3.0400	3.0510	3.009000	3.0200	0.000%	36,320	+634.106%
2004-04-07	3.0000	3.0500	2.930000	3.0200	+3.425%	62,700	+634.106%
2004-04-06	2.9600	3.1200	2.900000	2.9200	-2.990%	111,708	+659.247%
2004-04-05	3.1000	3.1300	2.980000	3.0100	-2.903%	84,365	+636.545%
2004-04-02	3.0400	3.2200	3.000000	3.1000	-1.587%	45,752	+615.161%
2004-04-01	2.9261	3.2800	2.910000	3.1500	+7.877%	93,781	+603.810%
2004-03-31	3.2500	3.3900	2.900000	2.9200	-10.429%	187,035	+659.247%
2004-03-30	3.5000	3.5000	3.200000	3.2600	-3.835%	49,504	+580.061%
2004-03-29	3.4500	3.4600	3.230000	3.3900	+3.040%	33,765	+553.982%
2004-03-26	3.3500	3.4200	3.270000	3.2900	-2.950%	21,764	+573.860%
2004-03-25	3.3100	3.4800	3.310000	3.3900	+0.296%	41,275	+553.982%
2004-03-24	3.2300	3.4800	3.230000	3.3800	+8.333%	42,285	+555.917%
2004-03-23	3.2500	3.5000	3.110000	3.1200	-3.106%	104,727	+610.577%
2004-03-22	3.2100	3.3300	3.100000	3.2200	-0.923%	25,720	+588.509%
2004-03-19	3.0200	3.3400	3.020000	3.2500	+5.863%	27,340	+582.154%
2004-03-18	3.2600	3.2800	3.030000	3.0700	-5.538%	52,434	+622.150%
2004-03-17	3.1700	3.3500	3.170000	3.2500	0.000%	47,961	+582.154%
2004-03-16	3.2150	3.2900	3.070000	3.2500	+1.881%	55,573	+582.154%
2004-03-15	2.9500	3.6000	2.935000	3.1900	-2.744%	113,655	+594.984%
2004-03-12	3.0000	3.2900	2.950000	3.2800	+3.470%	82,638	+575.915%
2004-03-11	3.4000	3.4000	2.980000	3.1700	-6.490%	186,007	+599.369%
2004-03-10	3.7000	3.7000	3.300000	3.3900	-8.378%	72,582	+553.982%
2004-03-09	3.7800	3.9200	3.300000	3.7000	-1.333%	218,185	+499.189%
2004-03-08	3.8700	3.9000	3.620000	3.7500	+7.759%	351,394	+491.200%
2004-03-05	3.3000	3.5500	3.250000	3.4800	+3.664%	122,114	+537.069%
2004-03-04	3.3800	3.5500	3.200000	3.3570	+0.811%	144,582	+560.411%
2004-03-03	3.4300	3.8480	3.150000	3.3300	-2.059%	801,564	+565.766%
2004-03-02	2.9250	3.4400	2.870000	3.4000	+17.647%	577,077	+552.059%
2004-03-01	2.8800	2.9500	2.830000	2.8900	+0.697%	27,866	+667.128%
2004-02-27	2.7500	2.8700	2.750000	2.8700	+1.413%	45,395	+672.474%
2004-02-26	2.7500	2.8300	2.750000	2.8300	+1.799%	24,343	+683.392%
2004-02-25	2.7700	2.8500	2.770000	2.7800	-3.136%	34,860	+697.482%
2004-02-24	2.8000	2.8800	2.770000	2.8700	+2.500%	24,500	+672.474%
2004-02-23	2.7500	2.8880	2.750000	2.8000	+1.523%	36,850	+691.786%
2004-02-20	2.9600	2.9600	2.700000	2.7580	-3.262%	36,930	+703.843%
2004-02-19	3.0700	3.0700	2.750000	2.8510	-4.967%	41,025	+677.622%
2004-02-18	2.8000	3.0000	2.800000	3.0000	+4.530%	49,085	+639.000%
2004-02-17	2.8900	2.9200	2.800000	2.8700	+1.773%	30,300	+672.474%
2004-02-13	2.8300	2.9300	2.720000	2.8200	-0.353%	63,785	+686.170%
2004-02-12	2.8800	2.8900	2.800000	2.8300	-1.736%	22,740	+683.392%
2004-02-11	2.8100	2.9400	2.810000	2.8800	+2.418%	10,640	+669.792%
2004-02-10	2.9900	2.9900	2.750000	2.8120	+3.004%	21,540	+688.407%
2004-02-09	2.7400	2.8700	2.700000	2.7300	-0.073%	48,000	+712.088%
2004-02-06	2.9400	2.9400	2.700000	2.7320	-5.467%	38,608	+711.493%
2004-02-05	2.9500	3.0000	2.800000	2.8900	-3.667%	48,195	+667.128%
2004-02-04	3.0500	3.0500	2.860000	3.0000	-1.639%	27,050	+639.000%
2004-02-03	3.2000	3.2400	2.950000	3.0500	-0.974%	77,687	+626.885%
2004-02-02	2.9700	3.2500	2.960000	3.0800	+3.010%	75,351	+619.805%
2004-01-30	2.7800	3.1100	2.780000	2.9900	+6.786%	35,862	+641.472%
2004-01-29	3.2500	3.2500	2.750000	2.8000	-10.828%	107,266	+691.786%
2004-01-28	3.3300	3.3300	3.070000	3.1400	-5.422%	90,834	+606.051%
2004-01-27	3.3000	3.4900	3.250000	3.3200	+1.840%	136,898	+567.771%
2004-01-26	3.1400	3.3900	3.110000	3.2600	+5.502%	138,309	+580.061%
2004-01-23	2.9500	3.1000	2.950000	3.0900	+1.980%	30,455	+617.476%
2004-01-22	2.9410	3.0700	2.900000	3.0300	+1.338%	31,700	+631.683%
2004-01-21	3.1500	3.1500	2.850000	2.9900	-5.079%	74,218	+641.472%
2004-01-20	2.9900	3.2000	2.750000	3.1500	+3.279%	130,263	+603.810%
2004-01-16	2.8900	3.0500	2.780000	3.0500	+9.712%	241,801	+626.885%
2004-01-15	2.7000	2.8800	2.700000	2.7800	+1.460%	52,852	+697.482%
2004-01-14	2.7500	2.9700	2.670000	2.7400	-5.842%	109,984	+709.124%
2004-01-13	3.1600	3.1710	2.670000	2.9100	-7.325%	136,060	+661.856%
2004-01-12	3.2500	3.2800	3.100000	3.1400	+1.290%	139,466	+606.051%
2004-01-09	3.0000	3.1000	2.900000	3.1000	+4.027%	80,045	+615.161%
2004-01-08	3.0100	3.1500	2.820000	2.9800	-2.614%	136,850	+643.960%
2004-01-07	3.4200	3.5200	3.020000	3.0600	-7.273%	253,320	+624.510%
2004-01-06	2.8000	3.6500	2.800000	3.3000	+22.222%	538,263	+571.818%
2004-01-05	2.3500	3.1000	2.200000	2.7000	+28.571%	399,154	+721.111%
2004-01-02	1.9700	2.1800	1.850000	2.1000	+6.599%	70,261	+955.714%
2003-12-31	1.8800	1.9800	1.850000	1.9700	+3.684%	34,000	+1,025.381%
2003-12-30	1.8700	1.9000	1.820000	1.9000	+1.604%	66,246	+1,066.842%
2003-12-29	1.9100	1.9200	1.860000	1.8700	0.000%	56,862	+1,085.561%
2003-12-26	1.7900	1.9000	1.790000	1.8700	+2.747%	51,125	+1,085.561%
2003-12-24	1.8900	1.8900	1.810000	1.8200	-3.704%	24,018	+1,118.132%
2003-12-23	1.7600	1.8900	1.750000	1.8900	+5.587%	45,750	+1,073.016%
2003-12-22	1.9100	1.9100	1.730000	1.7900	-5.789%	30,744	+1,138.547%
2003-12-19	1.8700	1.9300	1.710000	1.9000	+2.703%	85,945	+1,066.842%
2003-12-18	1.9800	1.9800	1.850000	1.8500	-5.612%	24,720	+1,098.378%
2003-12-17	1.8500	1.9900	1.850000	1.9600	+3.158%	47,280	+1,031.122%
2003-12-16	1.8700	1.9200	1.810000	1.9000	+2.703%	30,700	+1,066.842%
2003-12-15	1.8500	2.0900	1.800000	1.8500	+2.210%	148,009	+1,098.378%
2003-12-12	1.9000	1.9000	1.780000	1.8100	+0.556%	34,300	+1,124.862%
2003-12-11	1.8000	1.9200	1.790000	1.8000	-0.552%	39,950	+1,131.667%
2003-12-10	1.8500	1.9400	1.800000	1.8100	-2.162%	32,170	+1,124.862%
2003-12-09	1.8300	1.9400	1.760000	1.8500	+5.714%	63,977	+1,098.378%
2003-12-08	1.7100	1.8000	1.670000	1.7500	+4.167%	46,300	+1,166.857%
2003-12-05	1.6500	1.7500	1.600000	1.6800	+1.818%	26,455	+1,219.643%
2003-12-04	1.6000	1.6590	1.530000	1.6500	+1.852%	40,160	+1,243.636%
2003-12-03	1.6500	1.7500	1.550000	1.6200	-4.142%	52,540	+1,268.519%
2003-12-02	1.6700	1.7500	1.650000	1.6900	-0.588%	13,650	+1,211.834%
2003-12-01	1.6000	1.8000	1.600000	1.7000	+0.592%	54,115	+1,204.118%
2003-11-28	1.6800	1.6900	1.571000	1.6900	+6.223%	13,150	+1,211.834%
2003-11-26	1.6100	1.6900	1.520000	1.5910	+3.312%	38,500	+1,293.463%
2003-11-25	1.5200	1.6000	1.520000	1.5400	+1.316%	31,150	+1,339.610%
2003-11-24	1.5000	1.6100	1.500000	1.5200	-0.654%	33,476	+1,358.553%

.dark-mode .XLXTMm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLXTMm{ color: #333333; background-color: white; border: 2px solid #333333; }BETABeta Technologies, Inc.stock NYSE

BETA
Beta Technologies, Inc.
stock NYSE