MetaCap

Beta Technologies Stock Price History

NYSE: BETAIndustrialsAerospaceUSD

20.51+0.01 (+0.05%)

Market open · Delayed 15 min · as of Oct 9, 1:54 PM ET

BETA price history at a glance

The price history for Beta Technologies (BETA) on this page begins on November 3, 2025, when the stock closed at $32.01; it most recently closed at $20.50 on October 5, 2026. The highest price in this record is $39.50, reached on November 3, 2025; the latest close is 48.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$39.50
Date of high
Nov 3, 2025
Low since 2025
$13.43
Date of low
Mar 30, 2026
52-week high
$39.50
52-week low
$13.43
IPO year
2025
Last close
$20.50

BETA returns

1 week

-5.66%

1 month

-3.03%

3 months

+22.53%

6 months

+24.39%

Year to date

-27.33%

BETA price return, excluding dividends.

BETA annual returns

Calendar-year price returns
YearYear-end closeReturn
202620.50-24.99%
2025*27.33-14.62%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

BETA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
20.0320.6519.9220.50+1.18%
20.4120.6019.7820.26-3.06%
20.8721.5620.2220.90+0.97%
22.1722.7120.2620.70-6.63%
22.3222.3821.1422.17+2.02%
21.9622.4921.6121.73-1.67%
22.5523.4422.0722.10-1.52%
23.2323.9222.0722.44-1.92%
23.3524.0922.7622.88-4.07%
23.3024.6123.3023.85+3.02%
23.9424.0622.2523.15-4.89%
22.9724.3722.5024.34+4.55%
22.2123.5121.8623.28+5.48%
21.0622.6120.7322.07+5.60%
22.0022.3520.4220.90-3.69%
21.0521.9720.5521.70+7.11%
20.9721.1319.6420.26-1.94%
20.6521.3120.0620.66-0.10%
20.7521.5220.4520.68-2.31%
20.2521.4820.2021.17+6.44%
19.8921.2419.8019.89-1.29%
21.0021.3620.0820.15-4.68%
22.7123.2120.8121.14-4.77%
21.1522.6220.9422.20+6.68%
20.9521.0719.9120.81+1.91%
19.5120.4919.0520.42+3.97%
19.6120.4019.3019.64-2.29%
20.0020.4519.6320.10-0.30%
22.0022.0920.1520.16-8.15%
22.2522.4421.4621.95+0.97%
22.0423.0321.3721.74-1.67%
24.0024.8521.9822.11-7.26%
24.4924.9923.7523.84-3.64%
25.5625.9024.6324.74-2.90%
26.1626.2224.8725.48-3.48%
26.8027.4225.8226.40-1.35%
24.9926.9324.6326.76+4.53%
24.6125.6224.3125.60+2.98%
25.2125.9323.8124.86-5.26%
23.7726.3923.4526.24+10.34%
21.6023.9420.6523.78-3.29%
23.4825.0923.0324.59+3.49%
23.9525.2423.5823.76+1.06%
23.1923.5522.9123.51+3.48%
22.2022.8821.9322.72+2.34%
21.9722.2921.5322.20+1.14%
20.2522.4219.9021.95+13.20%
18.9719.8718.7019.39+2.43%
17.7719.1017.3218.93+7.74%
17.2617.6716.8117.57+3.60%
18.3518.4316.4416.96-7.68%
17.5618.4316.7518.37+2.34%
18.6118.8517.3117.95-1.43%
18.6518.7317.5118.21-0.87%
17.8718.8317.7518.37+0.22%
19.4120.1218.2818.33-6.24%
20.0020.1418.9919.55-0.46%
17.9119.9617.7819.64+10.59%
17.0218.1417.0017.76+0.68%
18.2618.3717.1717.64-4.80%
18.4918.9718.0718.53+1.76%
17.6518.4417.5418.21+4.30%
17.7417.9817.2217.46-1.41%
16.9317.8616.6117.71+5.86%
17.1517.1516.5316.73-1.65%
16.5417.0816.5017.01+0.24%
18.7918.7916.8516.97-10.68%
18.1619.2018.1119.00+4.91%
17.5618.5117.4418.11+4.20%
16.8017.7316.5317.38+3.76%
16.2016.9116.2016.75+2.32%
16.8217.1916.1016.37-1.98%
15.7016.8915.7016.70+4.31%
15.8516.1515.3016.01+2.10%
15.7916.1415.6315.68-1.20%
15.2516.3715.2015.87+0.89%
15.9916.0715.1515.73-2.30%
15.9416.3215.2716.10+2.09%
15.6316.4715.6115.77+0.19%
16.6316.9915.4015.74-5.52%
17.0017.1316.3516.66+2.65%
17.0717.2416.0716.23-4.53%
15.8017.2515.4017.00+8.14%
16.6316.9915.7115.72-4.55%
17.5018.1015.6916.47-6.15%
17.5618.2817.3517.55+2.45%
17.6917.7016.3017.13-5.52%
18.1918.9517.2718.13-0.49%
19.4819.7518.0518.22-1.83%
18.2518.9518.0018.56+2.94%
18.0418.3817.6318.03-1.69%
18.1918.3917.1118.34+0.05%
16.7518.8516.7218.33+8.91%
16.9217.0016.4216.83-0.06%
17.1517.6916.6616.84+0.48%
16.2117.3016.0816.76+4.95%
14.6515.9914.5515.97+6.82%
14.6815.1014.5014.95+2.40%
14.6314.8814.3114.60-1.68%
15.3015.6114.4414.85-3.63%
16.3516.3915.3715.41-7.22%
18.1318.3216.4016.61-9.83%
17.6118.7016.8418.42+1.71%
18.1018.9917.3518.11-2.58%
18.5119.3017.7818.59-0.48%
17.9818.7817.7818.68+3.84%
18.3618.7117.5817.99-0.88%
17.7019.1017.5618.15+5.65%
17.0017.5516.7817.18+2.32%
16.0617.1815.8516.79+3.32%
15.9316.7515.5416.25+2.01%
14.6815.9314.6115.93+9.48%
15.3515.3514.3814.55-6.43%
15.4615.8515.3515.55-0.83%
15.1415.8215.1015.68+2.55%
15.3615.5714.8915.29-0.33%
16.2016.2615.0215.34-5.60%
17.0117.3316.0416.25-2.11%
17.1617.7516.4216.60-2.18%
17.5517.7516.7316.97-5.98%
17.7218.6217.4918.05+3.97%
18.2518.4116.7217.36-4.98%
17.3018.2817.2718.27+5.73%
17.1117.4016.6517.28+2.37%
16.3717.2016.0316.88+1.63%
16.5417.1415.8716.61+0.79%
16.3516.9816.0016.48-0.18%
16.8917.2916.1616.51+6.11%
16.1916.3615.2115.56-5.87%
16.0016.9515.4916.53+7.13%
14.4315.9714.2515.43+2.25%
15.1215.6514.8915.09+2.65%
13.7514.8513.7214.70+8.17%
14.2414.4013.4313.59-3.62%
14.8614.9314.0814.10-5.87%
15.0015.7714.8414.98-2.47%
15.2315.8015.0115.36+4.49%
14.9915.3114.6114.70-4.48%
14.9015.5614.5515.39+5.56%
16.0316.0314.1814.58-7.72%
14.4515.9714.1815.80+6.11%
15.6015.7814.7814.89-5.52%
16.9817.1115.6915.76-6.47%
16.9017.2416.4916.85+1.20%
17.2317.5316.5616.65-2.69%
18.6918.9616.9617.11-10.04%
20.0220.9818.9519.02-4.80%
21.7622.4619.9019.98-7.37%
18.9521.9018.4321.57+11.94%
18.6719.5918.4519.27+0.10%
20.0020.8618.7719.25-4.75%
19.5020.7919.0020.21+4.66%
18.8919.8618.3019.31-2.47%
18.5020.4518.4419.80+5.32%
19.1319.3218.5518.80-4.71%
18.9419.7918.6619.73+5.68%
18.9319.1418.4618.67-0.64%
18.1718.8117.7118.79+3.47%
18.6019.0318.0018.16-2.52%
19.2619.7018.4618.63-4.80%
18.4420.1918.4019.57+5.10%
18.7119.6018.1418.62+0.11%
17.3619.0917.3218.60+6.59%
17.8918.3517.1417.45-2.13%
19.1019.3817.8017.83-8.05%
19.9820.9018.1319.39+15.62%
16.8117.7116.4016.77+0.30%
16.9017.1016.1016.72+0.72%
16.2016.9215.6116.60+5.06%
17.5817.7615.6415.80-12.32%
19.1319.5517.7018.02-6.34%
19.9320.7118.2419.24-3.46%
21.7222.2919.8019.93-7.30%
23.1623.5921.4921.50-6.52%
22.9823.4721.5623.00-0.82%
24.4024.9623.1023.19-4.33%
24.4024.8723.9824.24-0.41%
25.1526.3724.2624.34-3.22%
25.0925.3424.6025.15-0.12%
26.6526.9425.0725.18-3.75%
28.3728.8325.3626.16-7.17%
27.0030.4927.0028.18+1.33%
27.8028.3026.9027.81+0.32%
27.4728.3827.3627.72+1.35%
27.0527.7526.6827.35+0.70%
28.4528.4726.4027.16-2.93%
28.0029.1626.7927.98-2.24%
28.7228.7926.7228.62+0.25%
29.6130.8827.9728.55-1.18%
29.3629.6528.2028.89-2.13%
29.2929.7228.3529.52+1.62%
27.6129.3327.5229.05+6.29%
29.1829.4726.5627.33-3.12%
28.0028.5527.6828.21+0.57%
29.8229.8528.0128.05-4.82%
29.0230.0029.0029.47-1.24%
30.3830.8029.4129.84-0.93%
31.7831.7829.5030.12-4.74%
31.5932.1230.7331.62-0.75%
30.5731.8630.0531.86+4.25%
30.2130.9829.8630.56+1.60%
28.3730.5528.2830.08+7.54%
28.0029.8727.8227.97+0.50%
29.1829.9827.7527.83-6.26%
30.0530.3629.3229.69-1.10%
31.2032.7029.8130.02-4.36%
31.3732.2531.1931.39-0.16%
31.0032.3830.0631.44+1.35%
30.2931.5930.0831.02+2.34%
29.1531.6328.6530.31+6.76%
30.1730.4028.0328.39-4.86%
29.7331.0027.8929.84+1.15%
29.3029.9028.0129.50+3.98%
26.8329.3426.4228.37+8.20%
27.2027.2025.9126.22-3.85%
27.1527.4526.6027.27+1.30%
25.9127.3425.6926.92+3.90%
25.9827.3125.2625.91-0.35%
25.4426.6524.3226.00+4.38%
23.7525.1622.4024.91+5.73%
25.3025.5122.8923.56-4.38%
25.9026.7824.2024.64-5.05%
27.7228.4923.7125.95-7.32%
32.1332.1327.5028.00-10.83%
31.5132.8030.1031.40-2.48%
36.4036.4331.2632.20-10.58%
35.0036.1534.0136.01+3.39%
34.0235.0032.7334.83+2.23%
33.1534.5031.7234.07+6.44%
35.6035.6830.0032.01-9.86%
37.6939.5035.2535.51-3.51%
35.4537.9334.5036.80+2.22%
34.0038.3330.8536.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BETA chart for longer ranges.