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

Last Price27.83

Change-1.86 (-6.26%)

NYSE · Last Trade: Dec 16th, 5:13 PM EST

Historical Prices For Beta Technologies, Inc. Class A Common Stock (BETA)

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	30.05	30.36	29.32	29.69	534,054	29.69
12/12/2025	31.20	32.70	29.81	30.02	727,216	30.02
12/11/2025	31.37	32.25	31.19	31.39	444,390	31.39
12/10/2025	31.00	32.38	30.06	31.44	513,866	31.44
12/09/2025	30.29	31.59	30.08	31.02	816,207	31.02
12/08/2025	29.15	31.63	28.65	30.31	1,302,534	30.31
12/05/2025	30.17	30.40	28.03	28.39	983,652	28.39
12/04/2025	29.73	31.00	27.89	29.84	1,368,981	29.84
12/03/2025	29.30	29.90	28.01	29.50	1,371,987	29.50
12/02/2025	26.83	29.34	26.42	28.37	1,415,889	28.37
12/01/2025	27.20	27.20	25.91	26.22	691,272	26.22
11/28/2025	27.15	27.45	26.60	27.27	256,135	27.27
11/26/2025	25.91	27.34	25.69	26.92	368,161	26.92
11/25/2025	25.98	27.31	25.26	25.91	516,798	25.91
11/24/2025	25.44	26.65	24.32	26.00	631,298	26.00
11/21/2025	23.75	25.16	22.40	24.91	617,534	24.91
11/20/2025	25.30	25.51	22.89	23.56	854,238	23.56
11/19/2025	25.90	26.78	24.20	24.64	714,677	24.64
11/18/2025	27.72	28.49	23.71	25.95	1,960,474	25.95
11/17/2025	32.13	32.13	27.50	28.00	1,250,280	28.00
11/14/2025	31.51	32.80	30.10	31.40	865,805	31.40
11/13/2025	36.40	36.43	31.26	32.20	1,064,132	32.20
11/12/2025	35.00	36.15	34.01	36.01	904,685	36.01
11/11/2025	34.02	35.00	32.73	34.83	963,162	34.83
11/10/2025	33.15	34.50	31.71	34.07	4,579,735	34.07
11/07/2025	35.60	35.68	30.00	32.01	3,210,192	32.01
11/06/2025	37.69	39.50	35.25	35.51	2,337,505	35.51
11/05/2025	35.45	37.93	34.50	36.80	3,597,577	36.80
11/04/2025	34.00	38.33	30.85	36.00	15,597,493	36.00