Skip to main content
BETA logo

BETA Technologies, Inc.

BETANYSEIndustrialsAerospace & Defense

$19.82Today:- (-)

As of Oct 26, 2026 close

Market cap
$4.61B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$13.43$39.50
Volume (live)
-
Avg. volume (3M)
2.78M

BETA Technologies (BETA) Historical Stock Prices

Analyze BETA Technologies (BETA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BETA Technologies (BETA) Interactive Price Chart

Interactive historical price chart showing BETA Technologies stock price movements and trends across multiple time periods.

Loading chart...

BETA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BETA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.8120.1519.0619.8219.821.19M
Oct 23, 202618.4019.9218.1319.8019.801.46M
Oct 22, 202618.2218.9318.0018.6018.601.42M
Oct 21, 202618.8519.6118.5218.7318.732.11M
Oct 20, 202617.8918.8617.7518.1518.151.26M
Oct 19, 202618.6618.9517.7517.9917.991.00M
Oct 16, 202618.7819.3118.0218.0318.031.40M
Oct 15, 202617.4318.8717.1318.8018.801.96M
Oct 14, 202618.0018.0817.2917.6817.681.78M
Oct 13, 202619.8019.8018.1218.2118.212.27M
Oct 12, 202620.8520.8919.4419.8219.821.93M
Oct 9, 202620.6921.0620.3220.9820.981.32M
Oct 8, 202620.0320.7119.9220.5020.501.17M
Oct 7, 202620.4120.5919.7820.2620.261.80M
Oct 6, 202620.8721.5620.2220.9020.901.49M
Oct 5, 202622.1722.7120.2620.7020.702.87M
Oct 2, 202622.3222.3821.1422.1722.172.19M
Oct 1, 202621.9622.4921.6121.7321.731.23M
Sep 30, 202622.5523.4422.0722.1022.101.94M
Sep 29, 202623.2323.9222.0722.4422.442.25M
Sep 28, 202623.3524.0922.7522.8822.881.93M
Sep 25, 202623.3024.6123.3023.8523.851.82M
Sep 24, 202623.9424.0622.2523.1523.152.34M
Sep 23, 202622.9724.3722.5024.3424.342.21M
Sep 22, 202622.2023.5121.8623.2823.283.97M
Sep 21, 202621.0622.6120.7322.0722.075.65M
Sep 18, 202622.0022.3520.4220.9020.9021.08M
Sep 17, 202621.0521.9720.5521.7021.703.96M
Sep 16, 202620.9721.1319.6420.2620.263.78M
Sep 15, 202620.6521.3020.0520.6620.662.73M
Sep 14, 202620.7521.5220.4520.6820.682.57M
Sep 11, 202620.2521.4820.2021.1721.172.72M
Sep 10, 202619.8921.2419.8019.8919.892.31M
Sep 9, 202621.0021.3620.0820.1520.152.21M
Sep 8, 202622.7123.2120.8121.1421.143.11M
Sep 4, 202621.1522.6220.9422.2022.202.82M
Sep 3, 202620.9521.0719.9120.8120.811.95M
Sep 2, 202619.5120.4919.0520.4220.422.01M
Sep 1, 202619.6120.4019.3019.6419.641.65M
Aug 31, 202620.0020.4519.6320.1020.101.91M
Aug 28, 202622.0022.0920.1520.1620.162.12M
Aug 27, 202622.2522.4321.4621.9521.951.68M
Aug 26, 202622.0423.0321.3721.7421.741.71M
Aug 25, 202624.0024.8521.9822.1122.112.60M
Aug 24, 202624.4924.9823.7523.8423.842.43M
Aug 21, 202625.5625.9024.6324.7424.741.60M
Aug 20, 202626.1626.2224.8725.4825.482.28M
Aug 19, 202626.8027.4225.8226.4026.401.57M
Aug 18, 202624.9926.9324.6326.7626.762.80M
Aug 17, 202624.6125.6224.3125.6025.602.07M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.