| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $16.80 | $18.51 | $16.53 | $18.11 | 3,001,300 |
June 2026 | $18.04 | $19.75 | $15.15 | $16.75 | 33,268,700 |
May 2026 | $15.93 | $19.30 | $14.31 | $18.34 | 41,236,600 |
April 2026 | $15.12 | $18.62 | $14.25 | $15.93 | 25,723,800 |
March 2026 | $18.50 | $22.46 | $13.43 | $14.70 | 44,146,737 |
February 2026 | $21.72 | $22.29 | $15.61 | $18.80 | 26,410,800 |
January 2026 | $29.18 | $30.88 | $21.49 | $21.50 | 14,652,200 |
December 2025 | $27.20 | $32.70 | $25.91 | $28.21 | 18,940,997 |
November 2025 | $34.00 | $39.50 | $22.40 | $27.27 | 40,367,323 |
Daily pricing data for Beta Technologies dates back to 11/4/2025, and may be incomplete.