BETA - BETA Technologies Inc
18.11
-0.480 -2.650%
Share volume: 2,034,093
Last Updated: 05-12-2026
Aircraft/Aircraft:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.59
-0.48
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $18.10 | $18.10 | $18.99 | $18.99 | $17.35 | $17.35 | $18.11 | $18.11 | 2,034,093 | $2,034,093.00 |
| 05-11-2026 | $18.51 | $18.51 | $19.30 | $19.30 | $17.78 | $17.78 | $18.59 | $18.59 | 2,199,037 | $2,199,037.00 |
| 05-08-2026 | $17.98 | $17.98 | $18.78 | $18.78 | $17.78 | $17.78 | $18.68 | $18.68 | 1,559,336 | $1,559,336.00 |
| 05-07-2026 | $18.36 | $18.36 | $18.71 | $18.71 | $17.58 | $17.58 | $17.99 | $17.99 | 2,263,978 | $2,263,978.00 |
| 05-06-2026 | $17.70 | $17.70 | $19.10 | $19.10 | $17.56 | $17.56 | $18.15 | $18.15 | 3,460,558 | $3,460,558.00 |
| 05-05-2026 | $17.00 | $17.00 | $17.54 | $17.54 | $16.78 | $16.78 | $17.18 | $17.18 | 2,357,802 | $2,357,802.00 |
| 05-04-2026 | $16.06 | $16.06 | $17.18 | $17.18 | $15.85 | $15.85 | $16.79 | $16.79 | 2,233,263 | $2,233,263.00 |
| 05-01-2026 | $15.93 | $15.93 | $16.75 | $16.75 | $15.54 | $15.54 | $16.25 | $16.25 | 1,194,079 | $1,194,079.00 |
| 04-30-2026 | $14.68 | $14.68 | $15.93 | $15.93 | $14.61 | $14.61 | $15.93 | $15.93 | 1,026,846 | $1,026,846.00 |
| 04-29-2026 | $15.35 | $15.35 | $15.35 | $15.35 | $14.38 | $14.38 | $14.55 | $14.55 | 1,152,405 | $1,152,405.00 |