Daily trading records

Beta Technologies Historical Stock Prices by Trading Day

Beta Technologies daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for Beta Technologies.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Beta Technologies email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Beta Technologies's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-18.51%

From the August 21, 2026 close of $24.74 to $20.16 on August 28, 2026.

20-session performance

+6.50%

From the July 31, 2026 close of $18.93 to $20.16 on August 28, 2026.

60-session performance

+10.65%

From the June 3, 2026 close of $18.22 to $20.16 on August 28, 2026.

Beta Technologies Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$22.00$22.085$20.15$20.162,124,524-$1.79 (-8.15%)
$22.245$22.435$21.46$21.951,699,914+$0.21 (+0.97%)
$22.04$23.03$21.37$21.741,709,257-$0.37 (-1.67%)
$24.00$24.8502$21.975$22.112,606,873-$1.73 (-7.26%)
$24.49$24.985$23.75$23.842,436,462-$0.90 (-3.64%)
$25.56$25.90$24.625$24.741,600,855-$0.74 (-2.90%)
$26.16$26.22$24.87$25.482,728,094-$0.92 (-3.48%)
$26.80$27.42$25.8211$26.401,567,033-$0.36 (-1.35%)
$24.99$26.93$24.63$26.763,019,505+$1.16 (+4.53%)
$24.61$25.62$24.31$25.602,069,138+$0.74 (+2.98%)
$25.21$25.9334$23.81$24.863,435,442-$1.38 (-5.26%)
$23.77$26.39$23.45$26.242,452,527+$2.46 (+10.34%)
$21.60$23.94$20.65$23.783,034,787-$0.81 (-3.29%)
$23.48$25.09$23.03$24.592,624,602+$0.83 (+3.49%)
$23.95$25.2435$23.58$23.761,893,397+$0.25 (+1.06%)
$23.19$23.55$22.91$23.511,207,387+$0.79 (+3.48%)
$22.20$22.88$21.9284$22.72955,321+$0.52 (+2.34%)
$21.97$22.2926$21.53$22.201,307,351+$0.25 (+1.14%)
$20.25$22.42$19.90$21.953,143,555+$2.56 (+13.20%)
$18.97$19.87$18.70$19.391,198,474+$0.46 (+2.43%)
$17.77$19.0997$17.3157$18.931,338,293+$1.36 (+7.74%)
$17.26$17.67$16.81$17.571,328,279+$0.61 (+3.60%)
$18.35$18.425$16.44$16.961,525,651-$1.41 (-7.68%)
$17.56$18.43$16.75$18.37977,746+$0.42 (+2.34%)
$18.61$18.85$17.31$17.951,225,941-$0.26 (-1.43%)
$18.65$18.7272$17.5136$18.211,099,610-$0.16 (-0.87%)
$17.87$18.83$17.75$18.371,158,706+$0.04 (+0.22%)
$19.41$20.1148$18.28$18.331,540,774-$1.22 (-6.24%)
$20.00$20.14$18.99$19.551,763,504-$0.09 (-0.46%)
$17.91$19.96$17.78$19.642,179,763+$1.88 (+10.59%)
$17.02$18.14$17.00$17.76861,460+$0.12 (+0.68%)
$18.26$18.37$17.17$17.641,319,995-$0.89 (-4.80%)
$18.49$18.97$18.07$18.53858,081+$0.32 (+1.76%)
$17.65$18.443$17.54$18.211,322,828+$0.75 (+4.30%)
$17.74$17.9793$17.2222$17.461,230,877-$0.25 (-1.41%)
$16.93$17.86$16.61$17.711,254,076+$0.98 (+5.86%)
$17.15$17.15$16.53$16.73602,911-$0.28 (-1.65%)
$16.54$17.08$16.50$17.011,191,097+$0.04 (+0.24%)
$18.79$18.79$16.85$16.971,178,444-$2.03 (-10.68%)
$18.16$19.20$18.11$19.001,247,016+$0.89 (+4.91%)
$17.56$18.505$17.44$18.111,599,397+$0.73 (+4.20%)
$16.80$17.73$16.5333$17.381,402,186+$0.63 (+3.76%)
$16.20$16.9131$16.20$16.751,364,779+$0.38 (+2.32%)
$16.82$17.1852$16.10$16.371,391,879-$0.33 (-1.98%)
$15.70$16.89$15.70$16.702,449,803+$0.69 (+4.31%)
$15.85$16.1507$15.30$16.011,723,926+$0.33 (+2.10%)
$15.79$16.135$15.63$15.681,524,125-$0.19 (-1.20%)
$15.25$16.37$15.20$15.871,429,970+$0.14 (+0.89%)
$15.99$16.07$15.15$15.731,586,037-$0.37 (-2.30%)
$15.94$16.32$15.27$16.101,836,543+$0.33 (+2.09%)
$15.63$16.47$15.61$15.771,255,433+$0.03 (+0.19%)
$16.63$16.9852$15.40$15.741,517,521-$0.92 (-5.52%)
$17.00$17.13$16.35$16.661,178,870+$0.43 (+2.65%)
$17.07$17.2427$16.07$16.231,194,531-$0.77 (-4.53%)
$15.80$17.25$15.40$17.001,195,912+$1.28 (+8.14%)
$16.63$16.99$15.71$15.721,266,139-$0.75 (-4.55%)
$17.50$18.0945$15.69$16.471,463,867-$1.08 (-6.15%)
$17.56$18.28$17.35$17.551,374,866+$0.42 (+2.45%)
$17.69$17.70$16.2952$17.132,026,005-$1.00 (-5.52%)
$18.19$18.95$17.27$18.131,778,589-$0.09 (-0.49%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Beta Technologies company profile.Review Beta Technologies valuation and profitability metrics.Review Beta Technologies analyst price targets.

Read the frequently asked questions.

What is Beta Technologies's latest verified closing price?

Beta Technologies closed at $20.16 on August 28, 2026.

What period does Beta Technologies's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Beta Technologies's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Beta Technologies's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Beta Technologies's daily prices?

Daily aggregate prices are provided by Polygon.