Indicators

Markets:

News

Beta Technologies, Inc. Class A Common Stock (NY:BETA)

15.55 +1.00 (+6.87%)

Streaming Delayed Price Updated: 11:33 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	15.35	15.35	14.38	14.55	1,151,515	-1.00(-6.43%)
Apr 28, 2026	15.46	15.85	15.35	15.55	718,217	-0.13(-0.83%)
Apr 27, 2026	15.14	15.82	15.10	15.68	778,617	+0.39(+2.55%)
Apr 24, 2026	15.36	15.57	14.89	15.29	859,759	-0.05(-0.33%)
Apr 23, 2026	16.20	16.25	15.02	15.34	1,263,172	-0.91(-5.60%)
Apr 22, 2026	17.01	17.33	16.04	16.25	1,005,086	-0.35(-2.11%)
Apr 21, 2026	17.16	17.75	16.42	16.60	1,018,318	-0.37(-2.18%)
Apr 20, 2026	17.55	17.75	16.73	16.97	1,445,659	-1.08(-5.98%)
Apr 17, 2026	17.72	18.62	17.49	18.05	1,180,697	+0.69(+3.97%)
Apr 16, 2026	18.25	18.41	16.72	17.36	2,287,422	-0.91(-4.98%)
Apr 15, 2026	17.30	18.28	17.27	18.27	856,280	+0.99(+5.73%)
Apr 14, 2026	17.11	17.40	16.65	17.28	924,815	+0.40(+2.37%)
Apr 13, 2026	16.37	17.20	16.03	16.88	981,139	+0.27(+1.63%)
Apr 10, 2026	16.54	17.14	15.87	16.61	1,084,708	+0.13(+0.79%)
Apr 09, 2026	16.35	16.98	16.00	16.48	1,049,898	-0.03(-0.18%)
Apr 08, 2026	16.89	17.29	16.16	16.51	1,497,753	+0.95(+6.11%)
Apr 07, 2026	16.19	16.36	15.21	15.56	1,323,355	-0.97(-5.87%)
Apr 06, 2026	16.00	16.95	15.49	16.53	2,359,351	+1.10(+7.13%)
Apr 02, 2026	14.43	15.97	14.25	15.43	1,393,028	+0.34(+2.25%)
Apr 01, 2026	15.12	15.65	14.89	15.09	1,499,295	+0.39(+2.65%)
Mar 31, 2026	13.75	14.85	13.72	14.70	2,228,017	+1.11(+8.17%)
Mar 30, 2026	14.24	14.40	13.43	13.59	2,402,367	-0.51(-3.62%)
Mar 27, 2026	14.86	14.93	14.08	14.10	1,191,877	-0.88(-5.87%)
Mar 26, 2026	15.00	15.77	14.84	14.98	1,105,021	-0.38(-2.47%)
Mar 25, 2026	15.23	15.80	15.01	15.36	1,197,020	+0.66(+4.49%)
Mar 24, 2026	14.99	15.31	14.61	14.70	1,283,788	-0.69(-4.48%)
Mar 23, 2026	14.90	15.56	14.55	15.39	1,728,252	+0.81(+5.56%)
Mar 20, 2026	16.03	16.03	14.18	14.58	8,808,514	-1.22(-7.72%)
Mar 19, 2026	14.45	15.97	14.18	15.80	2,465,623	+0.91(+6.11%)
Mar 18, 2026	15.60	15.78	14.78	14.89	1,860,753	-0.87(-5.52%)
Mar 17, 2026	16.98	17.11	15.69	15.76	2,059,187	-1.09(-6.47%)
Mar 16, 2026	16.90	17.24	16.49	16.85	1,737,707	+0.20(+1.20%)
Mar 13, 2026	17.23	17.53	16.55	16.65	1,861,639	-0.46(-2.69%)
Mar 12, 2026	18.69	18.96	16.96	17.11	2,714,019	-1.91(-10.04%)
Mar 11, 2026	20.02	20.98	18.95	19.02	1,805,933	-0.96(-4.80%)
Mar 10, 2026	21.76	22.46	19.90	19.98	2,281,390	-1.59(-7.37%)
Mar 09, 2026	18.95	21.90	18.43	21.57	1,952,804	+2.30(+11.94%)
Mar 06, 2026	18.67	19.59	18.45	19.27	1,144,740	+0.02(+0.10%)
Mar 05, 2026	20.00	20.86	18.77	19.25	1,080,833	-0.96(-4.75%)
Mar 04, 2026	19.50	20.79	19.00	20.21	1,122,338	+0.90(+4.66%)
Mar 03, 2026	18.89	19.86	18.30	19.31	869,234	-0.49(-2.47%)
Mar 02, 2026	18.50	20.45	18.43	19.80	1,209,454	+1.00(+5.32%)
Feb 27, 2026	19.13	19.32	18.55	18.80	653,347	-0.93(-4.71%)
Feb 26, 2026	18.94	19.79	18.66	19.73	799,534	+1.06(+5.68%)
Feb 25, 2026	18.93	19.14	18.46	18.67	652,650	-0.12(-0.64%)
Feb 24, 2026	18.17	18.81	17.71	18.79	1,049,198	+0.63(+3.47%)
Feb 23, 2026	18.60	19.03	18.00	18.16	896,681	-0.47(-2.52%)
Feb 20, 2026	19.26	19.70	18.46	18.63	884,802	-0.94(-4.80%)
Feb 19, 2026	18.44	20.19	18.40	19.57	1,025,433	+0.95(+5.10%)
Feb 18, 2026	18.71	19.60	18.14	18.62	750,353	+0.02(+0.11%)
Feb 17, 2026	17.36	19.08	17.32	18.60	1,157,389	+1.15(+6.59%)
Feb 13, 2026	17.89	18.35	17.14	17.45	1,078,039	-0.38(-2.13%)
Feb 12, 2026	19.10	19.38	17.80	17.83	1,946,213	-1.56(-8.05%)
Feb 11, 2026	19.98	20.90	18.13	19.39	4,340,794	+2.62(+15.62%)
Feb 10, 2026	16.81	17.71	16.40	16.77	1,667,908	+0.05(+0.30%)
Feb 09, 2026	16.90	17.10	16.10	16.72	1,023,613	+0.12(+0.72%)
Feb 06, 2026	16.20	16.92	15.61	16.60	2,094,783	+0.80(+5.06%)
Feb 05, 2026	17.58	17.76	15.64	15.80	1,720,648	-2.22(-12.32%)
Feb 04, 2026	19.13	19.55	17.70	18.02	1,165,669	-1.22(-6.34%)
Feb 03, 2026	19.93	20.71	18.24	19.24	1,815,397	-0.69(-3.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.