BETA - BETA Technologies, Inc.
14.1
-0.880 -6.241%
Share volume: 1,188,836
Last Updated: 03-27-2026
Aircraft/Aircraft:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$14.98
-0.88
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $14.86 | $14.86 | $14.93 | $14.93 | $14.08 | $14.08 | $14.10 | $14.10 | 1,188,836 | $1,188,836.00 |
| 03-26-2026 | $15.00 | $15.00 | $15.77 | $15.77 | $14.84 | $14.84 | $14.98 | $14.98 | 1,105,142 | $1,105,142.00 |
| 03-25-2026 | $15.23 | $15.23 | $15.80 | $15.80 | $15.01 | $15.01 | $15.36 | $15.36 | 1,197,590 | $1,197,590.00 |
| 03-24-2026 | $14.99 | $14.99 | $15.31 | $15.31 | $14.61 | $14.61 | $14.70 | $14.70 | 1,283,864 | $1,283,864.00 |
| 03-23-2026 | $14.90 | $14.90 | $15.56 | $15.56 | $14.55 | $14.55 | $15.39 | $15.39 | 1,732,266 | $1,732,266.00 |
| 03-20-2026 | $16.03 | $16.03 | $16.03 | $16.03 | $14.18 | $14.18 | $14.58 | $14.58 | 8,808,514 | $8,808,514.00 |
| 03-19-2026 | $14.45 | $14.45 | $15.97 | $15.97 | $14.18 | $14.18 | $15.80 | $15.80 | 2,465,910 | $2,465,910.00 |
| 03-18-2026 | $15.60 | $15.60 | $15.78 | $15.78 | $14.78 | $14.78 | $14.89 | $14.89 | 1,863,212 | $1,863,212.00 |
| 03-17-2026 | $16.98 | $16.98 | $17.11 | $17.11 | $15.69 | $15.69 | $15.76 | $15.76 | 2,064,449 | $2,064,449.00 |
| 03-16-2026 | $16.90 | $16.90 | $17.24 | $17.24 | $16.49 | $16.49 | $16.85 | $16.85 | 1,739,173 | $1,739,173.00 |