MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BETA — Beta Technologies, Inc.
NYSEBeta Technologies, Inc.
$22.17
+0.44(+2.02%)
- O
- 22.32
- H
- 22.38
- L
- 21.14
- V
- 2.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.17
Period Return-38.42%
Period High$39.50
Period Low$13.43
Avg Daily Volume1.75M
Total Trading Days229
BETA — Historical OHLCV Price & Volume Table
Nov 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.32 | $22.38 | $21.14 | $22.17 | +$0.44 | +2.02% | 2,188,916 | $21.88 | $21.14 $22.38 |
| Oct 1, 2026 | $21.96 | $22.49 | $21.61 | $21.73 | $-0.37 | -1.67% | 1,309,633 | $21.93 | $21.61 $22.49 |
| Sep 30, 2026 | $22.55 | $23.44 | $22.07 | $22.10 | $-0.34 | -1.52% | 1,940,893 | $22.48 | $22.07 $23.44 |
| Sep 29, 2026 | $23.23 | $23.92 | $22.07 | $22.44 | $-0.44 | -1.92% | 2,247,302 | $22.59 | $22.07 $23.92 |
| Sep 28, 2026 | $23.35 | $24.09 | $22.76 | $22.88 | $-0.97 | -4.07% | 1,928,360 | $23.18 | $22.76 $24.09 |
| Sep 25, 2026 | $23.30 | $24.61 | $23.30 | $23.85 | +$0.70 | +3.02% | 1,824,173 | $24.11 | $23.30 $24.61 |
| Sep 24, 2026 | $23.94 | $24.06 | $22.25 | $23.15 | $-1.19 | -4.89% | 2,335,567 | $23.06 | $22.25 $24.06 |
| Sep 23, 2026 | $22.97 | $24.37 | $22.50 | $24.34 | +$1.06 | +4.55% | 2,212,145 | $23.87 | $22.50 $24.37 |
| Sep 22, 2026 | $22.21 | $23.51 | $21.86 | $23.28 | +$1.21 | +5.48% | 3,981,093 | $23.08 | $21.86 $23.51 |
| Sep 21, 2026 | $21.06 | $22.61 | $20.73 | $22.07 | +$1.17 | +5.60% | 5,920,140 | $22.03 | $20.73 $22.61 |
| Sep 18, 2026 | $22.00 | $22.35 | $20.42 | $20.90 | $-0.80 | -3.69% | 25,856,068 | $20.90 | $20.42 $22.35 |
| Sep 17, 2026 | $21.05 | $21.97 | $20.55 | $21.70 | +$1.44 | +7.11% | 3,968,147 | $21.52 | $20.55 $21.97 |
| Sep 16, 2026 | $20.97 | $21.13 | $19.64 | $20.26 | $-0.40 | -1.94% | 4,226,209 | $20.20 | $19.64 $21.13 |
| Sep 15, 2026 | $20.65 | $21.30 | $20.06 | $20.66 | $-0.02 | -0.10% | 2,733,506 | $20.57 | $20.06 $21.30 |
| Sep 14, 2026 | $20.75 | $21.52 | $20.45 | $20.68 | $-0.49 | -2.31% | 2,566,612 | $20.88 | $20.45 $21.52 |
| Sep 11, 2026 | $20.25 | $21.48 | $20.19 | $21.17 | +$1.28 | +6.44% | 2,716,609 | $21.15 | $20.19 $21.48 |
| Sep 10, 2026 | $19.89 | $21.24 | $19.80 | $19.89 | $-0.26 | -1.29% | 2,308,736 | $20.30 | $19.80 $21.24 |
| Sep 9, 2026 | $21.00 | $21.36 | $20.08 | $20.15 | $-0.99 | -4.68% | 2,206,853 | $20.53 | $20.08 $21.36 |
| Sep 8, 2026 | $22.71 | $23.21 | $20.81 | $21.14 | $-1.06 | -4.77% | 3,112,254 | $21.63 | $20.81 $23.21 |
| Sep 4, 2026 | $21.15 | $22.62 | $20.94 | $22.20 | +$1.39 | +6.68% | 2,820,646 | $22.06 | $20.94 $22.62 |
| Sep 3, 2026 | $20.95 | $21.07 | $19.91 | $20.81 | +$0.39 | +1.91% | 2,643,975 | $20.58 | $19.91 $21.07 |
| Sep 2, 2026 | $19.51 | $20.49 | $19.05 | $20.42 | +$0.78 | +3.97% | 2,007,588 | $20.01 | $19.05 $20.49 |
| Sep 1, 2026 | $19.61 | $20.40 | $19.30 | $19.64 | $-0.46 | -2.29% | 1,648,370 | $19.63 | $19.30 $20.40 |
| Aug 31, 2026 | $20.00 | $20.45 | $19.63 | $20.10 | $-0.06 | -0.30% | 1,918,714 | $19.99 | $19.63 $20.45 |
| Aug 28, 2026 | $22.00 | $22.09 | $20.15 | $20.16 | $-1.79 | -8.15% | 2,124,524 | $20.63 | $20.15 $22.09 |
| Aug 27, 2026 | $22.25 | $22.44 | $21.46 | $21.95 | +$0.21 | +0.97% | 1,699,914 | $21.89 | $21.46 $22.44 |
| Aug 26, 2026 | $22.04 | $23.03 | $21.37 | $21.74 | $-0.37 | -1.67% | 1,709,257 | $21.88 | $21.37 $23.03 |
| Aug 25, 2026 | $24.00 | $24.85 | $21.98 | $22.11 | $-1.73 | -7.26% | 2,606,873 | $22.44 | $21.98 $24.85 |
| Aug 24, 2026 | $24.49 | $24.99 | $23.75 | $23.84 | $-0.90 | -3.64% | 2,436,462 | $24.19 | $23.75 $24.99 |
| Aug 21, 2026 | $25.56 | $25.90 | $24.63 | $24.74 | $-0.74 | -2.90% | 1,600,855 | $25.00 | $24.63 $25.90 |