Comparing Back to the side-by-side chart ↗
Beta Technologies, Inc.（BETA）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.78 | 19.31 | 18.02 | 18.03 | -4.10% | 1,405,800 |
| 2026-10-15 | 17.43 | 18.87 | 17.13 | 18.80 | +6.33% | 1,959,300 |
| 2026-10-14 | 18.00 | 18.08 | 17.29 | 17.68 | -2.91% | 1,783,200 |
| 2026-10-13 | 19.80 | 19.80 | 18.12 | 18.21 | -8.12% | 2,282,800 |
| 2026-10-12 | 20.85 | 20.89 | 19.44 | 19.82 | -5.53% | 1,933,600 |
| 2026-10-09 | 20.69 | 21.06 | 20.32 | 20.98 | +2.34% | 1,321,000 |
| 2026-10-08 | 20.03 | 20.71 | 19.92 | 20.50 | +1.18% | 1,168,600 |
| 2026-10-07 | 20.41 | 20.59 | 19.78 | 20.26 | -3.06% | 1,800,300 |
| 2026-10-06 | 20.87 | 21.56 | 20.22 | 20.90 | +0.97% | 1,499,100 |
| 2026-10-05 | 22.17 | 22.71 | 20.26 | 20.70 | -6.63% | 2,873,300 |
| 2026-10-02 | 22.32 | 22.38 | 21.14 | 22.17 | +2.02% | 2,189,300 |
| 2026-10-01 | 21.96 | 22.49 | 21.61 | 21.73 | -1.67% | 1,309,100 |
| 2026-09-30 | 22.55 | 23.44 | 22.07 | 22.10 | -1.52% | 1,938,600 |
| 2026-09-29 | 23.23 | 23.92 | 22.07 | 22.44 | -1.92% | 2,246,700 |
| 2026-09-28 | 23.35 | 24.09 | 22.75 | 22.88 | -4.07% | 1,926,700 |
| 2026-09-25 | 23.30 | 24.61 | 23.30 | 23.85 | +3.02% | 1,824,000 |
| 2026-09-24 | 23.94 | 24.06 | 22.25 | 23.15 | -4.89% | 2,335,500 |
| 2026-09-23 | 22.97 | 24.37 | 22.50 | 24.34 | +4.55% | 2,212,000 |
| 2026-09-22 | 22.20 | 23.51 | 21.86 | 23.28 | +5.48% | 3,980,500 |
| 2026-09-21 | 21.06 | 22.61 | 20.73 | 22.07 | +5.60% | 5,920,100 |
| 2026-09-18 | 22.00 | 22.35 | 20.42 | 20.90 | -3.69% | 25,855,300 |
| 2026-09-17 | 21.05 | 21.97 | 20.55 | 21.70 | +7.11% | 3,964,800 |
| 2026-09-16 | 20.97 | 21.13 | 19.64 | 20.26 | -1.94% | 4,221,600 |
| 2026-09-15 | 20.65 | 21.30 | 20.05 | 20.66 | -0.10% | 2,736,700 |
| 2026-09-14 | 20.75 | 21.52 | 20.45 | 20.68 | -2.31% | 2,834,500 |
| 2026-09-11 | 20.25 | 21.48 | 20.20 | 21.17 | +6.44% | 2,717,400 |
| 2026-09-10 | 19.89 | 21.24 | 19.80 | 19.89 | -1.29% | 2,308,600 |
| 2026-09-09 | 21.00 | 21.36 | 20.08 | 20.15 | -4.68% | 2,206,500 |
| 2026-09-08 | 22.71 | 23.21 | 20.81 | 21.14 | -4.77% | 3,110,500 |
| 2026-09-04 | 21.15 | 22.62 | 20.94 | 22.20 | +6.68% | 2,820,400 |
| 2026-09-03 | 20.95 | 21.07 | 19.91 | 20.81 | +1.91% | 2,643,200 |
| 2026-09-02 | 19.51 | 20.49 | 19.05 | 20.42 | +3.97% | 2,007,800 |
| 2026-09-01 | 19.61 | 20.40 | 19.30 | 19.64 | -2.29% | 1,648,200 |
| 2026-08-31 | 20.00 | 20.45 | 19.63 | 20.10 | -0.30% | 1,918,100 |
| 2026-08-28 | 22.00 | 22.09 | 20.15 | 20.16 | -8.15% | 2,123,500 |
| 2026-08-27 | 22.25 | 22.43 | 21.46 | 21.95 | +0.97% | 1,699,000 |
| 2026-08-26 | 22.04 | 23.03 | 21.37 | 21.74 | -1.67% | 1,708,800 |
| 2026-08-25 | 24.00 | 24.85 | 21.98 | 22.11 | -7.26% | 2,606,873 |
| 2026-08-24 | 24.49 | 24.98 | 23.75 | 23.84 | -3.64% | 2,436,461 |
| 2026-08-21 | 25.56 | 25.90 | 24.63 | 24.74 | -2.90% | 1,600,600 |
| 2026-08-20 | 26.16 | 26.22 | 24.87 | 25.48 | -3.48% | 2,727,900 |
| 2026-08-19 | 26.80 | 27.42 | 25.82 | 26.40 | -1.35% | 1,566,600 |
| 2026-08-18 | 24.99 | 26.93 | 24.63 | 26.76 | +4.53% | 3,019,500 |
| 2026-08-17 | 24.61 | 25.62 | 24.31 | 25.60 | +2.98% | 2,068,700 |
| 2026-08-14 | 25.21 | 25.93 | 23.81 | 24.86 | -5.26% | 3,435,300 |
| 2026-08-13 | 23.77 | 26.39 | 23.45 | 26.24 | +10.34% | 2,452,500 |
| 2026-08-12 | 21.60 | 23.94 | 20.65 | 23.78 | -3.29% | 3,034,400 |
| 2026-08-11 | 23.48 | 25.09 | 23.03 | 24.59 | +3.49% | 2,624,600 |
| 2026-08-10 | 23.95 | 25.24 | 23.58 | 23.76 | +1.06% | 1,893,400 |
| 2026-08-07 | 23.19 | 23.55 | 22.91 | 23.51 | +3.48% | 1,207,400 |
| 2026-08-06 | 22.20 | 22.88 | 21.93 | 22.72 | +2.34% | 955,300 |
| 2026-08-05 | 21.97 | 22.29 | 21.53 | 22.20 | +1.14% | 1,307,400 |
| 2026-08-04 | 20.25 | 22.42 | 19.90 | 21.95 | +13.20% | 3,143,600 |
| 2026-08-03 | 18.97 | 19.87 | 18.70 | 19.39 | +2.43% | 1,198,200 |
| 2026-07-31 | 17.77 | 19.10 | 17.32 | 18.93 | +7.74% | 1,338,100 |
| 2026-07-30 | 17.26 | 17.67 | 16.81 | 17.57 | +3.60% | 1,328,100 |
| 2026-07-29 | 18.35 | 18.43 | 16.44 | 16.96 | -7.68% | 1,523,000 |
| 2026-07-28 | 17.56 | 18.43 | 16.75 | 18.37 | +2.34% | 975,600 |
| 2026-07-27 | 18.61 | 18.85 | 17.31 | 17.95 | -1.43% | 1,225,900 |
| 2026-07-24 | 18.65 | 18.73 | 17.51 | 18.21 | -0.87% | 1,099,600 |
| 2026-07-23 | 17.87 | 18.83 | 17.75 | 18.37 | +0.22% | 1,158,500 |
| 2026-07-22 | 19.41 | 20.11 | 18.28 | 18.33 | -6.24% | 1,540,800 |
| 2026-07-21 | 20.00 | 20.14 | 18.99 | 19.55 | -0.46% | 1,763,504 |
| 2026-07-20 | 17.91 | 19.96 | 17.78 | 19.64 | +10.59% | 2,179,763 |
| 2026-07-17 | 17.02 | 18.14 | 17.00 | 17.76 | +0.68% | 861,200 |
| 2026-07-16 | 18.26 | 18.37 | 17.17 | 17.64 | -4.80% | 1,319,600 |
| 2026-07-15 | 18.49 | 18.97 | 18.07 | 18.53 | +1.76% | 858,000 |
| 2026-07-14 | 17.65 | 18.44 | 17.54 | 18.21 | +4.30% | 1,322,800 |
| 2026-07-13 | 17.74 | 17.98 | 17.22 | 17.46 | -1.41% | 1,230,900 |
| 2026-07-10 | 16.93 | 17.86 | 16.61 | 17.71 | +5.86% | 1,254,100 |
| 2026-07-09 | 17.15 | 17.15 | 16.53 | 16.73 | -1.65% | 602,800 |
| 2026-07-08 | 16.54 | 17.08 | 16.50 | 17.01 | +0.24% | 1,191,100 |
| 2026-07-07 | 18.79 | 18.79 | 16.85 | 16.97 | -10.68% | 1,178,400 |
| 2026-07-06 | 18.16 | 19.20 | 18.11 | 19.00 | +4.91% | 1,246,800 |
| 2026-07-02 | 17.56 | 18.50 | 17.44 | 18.11 | +4.20% | 1,599,400 |
| 2026-07-01 | 16.80 | 17.73 | 16.53 | 17.38 | +3.76% | 1,401,900 |
| 2026-06-30 | 16.20 | 16.91 | 16.20 | 16.75 | +2.32% | 1,364,800 |
| 2026-06-29 | 16.82 | 17.18 | 16.10 | 16.37 | -1.98% | 1,391,900 |
| 2026-06-26 | 15.70 | 16.89 | 15.70 | 16.70 | +4.31% | 2,449,800 |
| 2026-06-25 | 15.85 | 16.15 | 15.30 | 16.01 | +2.10% | 1,723,500 |
| 2026-06-24 | 15.79 | 16.14 | 15.63 | 15.68 | -1.20% | 1,523,700 |
| 2026-06-23 | 15.25 | 16.37 | 15.20 | 15.87 | +0.89% | 1,429,800 |
| 2026-06-22 | 15.99 | 16.07 | 15.15 | 15.73 | -2.30% | 1,586,000 |
| 2026-06-18 | 15.94 | 16.32 | 15.27 | 16.10 | +2.09% | 1,836,500 |
| 2026-06-17 | 15.63 | 16.47 | 15.61 | 15.77 | +0.19% | 1,255,400 |
| 2026-06-16 | 16.63 | 16.98 | 15.40 | 15.74 | -5.52% | 1,517,500 |
| 2026-06-15 | 17.00 | 17.13 | 16.35 | 16.66 | +2.65% | 1,177,400 |
| 2026-06-12 | 17.07 | 17.24 | 16.07 | 16.23 | -4.53% | 1,194,200 |
| 2026-06-11 | 15.80 | 17.25 | 15.40 | 17.00 | +8.14% | 1,195,900 |
| 2026-06-10 | 16.63 | 16.99 | 15.71 | 15.72 | -4.55% | 1,266,100 |
| 2026-06-09 | 17.50 | 18.09 | 15.69 | 16.47 | -6.15% | 1,463,900 |
| 2026-06-08 | 17.56 | 18.28 | 17.35 | 17.55 | +2.45% | 1,374,900 |
| 2026-06-05 | 17.69 | 17.70 | 16.30 | 17.13 | -5.52% | 2,026,000 |
| 2026-06-04 | 18.19 | 18.95 | 17.27 | 18.13 | -0.49% | 1,778,600 |
| 2026-06-03 | 19.48 | 19.75 | 18.05 | 18.22 | -1.83% | 2,755,500 |
| 2026-06-02 | 18.25 | 18.95 | 18.00 | 18.56 | +2.94% | 1,807,800 |
| 2026-06-01 | 18.04 | 18.38 | 17.63 | 18.03 | -1.69% | 1,149,500 |
| 2026-05-29 | 18.19 | 18.39 | 17.11 | 18.34 | +0.05% | 2,593,300 |
| 2026-05-28 | 16.75 | 18.85 | 16.72 | 18.33 | +8.91% | 2,047,000 |
| 2026-05-27 | 16.92 | 17.00 | 16.42 | 16.83 | -0.06% | 1,229,600 |
| 2026-05-26 | 17.15 | 17.69 | 16.66 | 16.84 | +0.48% | 1,827,300 |
| 2026-05-22 | 16.21 | 17.30 | 16.07 | 16.76 | +4.95% | 2,073,100 |
| 2026-05-21 | 14.65 | 15.99 | 14.55 | 15.97 | +6.82% | 1,453,400 |
| 2026-05-20 | 14.68 | 15.10 | 14.50 | 14.95 | +2.40% | 1,181,400 |
| 2026-05-19 | 14.63 | 14.88 | 14.31 | 14.60 | -1.68% | 1,511,600 |
| 2026-05-18 | 15.30 | 15.61 | 14.44 | 14.85 | -3.63% | 2,430,000 |
| 2026-05-15 | 16.35 | 16.39 | 15.37 | 15.41 | -7.22% | 2,078,400 |
| 2026-05-14 | 18.13 | 18.32 | 16.40 | 16.61 | -9.83% | 3,277,900 |
| 2026-05-13 | 17.61 | 18.70 | 16.84 | 18.42 | +1.71% | 2,216,300 |
| 2026-05-12 | 18.10 | 18.99 | 17.35 | 18.11 | -2.58% | 2,049,700 |
| 2026-05-11 | 18.51 | 19.30 | 17.78 | 18.59 | -0.48% | 2,199,000 |
| 2026-05-08 | 17.98 | 18.78 | 17.78 | 18.68 | +3.84% | 1,559,000 |
| 2026-05-07 | 18.36 | 18.70 | 17.58 | 17.99 | -0.88% | 2,264,000 |
| 2026-05-06 | 17.70 | 19.10 | 17.55 | 18.15 | +5.65% | 3,460,600 |
| 2026-05-05 | 17.00 | 17.55 | 16.78 | 17.18 | +2.32% | 2,357,600 |
| 2026-05-04 | 16.06 | 17.18 | 15.85 | 16.79 | +3.32% | 2,233,300 |
| 2026-05-01 | 15.93 | 16.75 | 15.54 | 16.25 | +2.01% | 1,194,100 |
| 2026-04-30 | 14.68 | 15.93 | 14.61 | 15.93 | +9.48% | 1,026,800 |
| 2026-04-29 | 15.35 | 15.35 | 14.38 | 14.55 | -6.43% | 1,152,400 |
| 2026-04-28 | 15.46 | 15.85 | 15.35 | 15.55 | -0.83% | 717,900 |
| 2026-04-27 | 15.14 | 15.82 | 15.10 | 15.68 | +2.55% | 782,900 |
| 2026-04-24 | 15.36 | 15.57 | 14.89 | 15.29 | -0.33% | 859,700 |
| 2026-04-23 | 16.20 | 16.25 | 15.02 | 15.34 | -5.60% | 1,263,100 |
| 2026-04-22 | 17.01 | 17.33 | 16.04 | 16.25 | -2.11% | 1,006,400 |
| 2026-04-21 | 17.16 | 17.75 | 16.42 | 16.60 | -2.18% | 1,018,200 |
| 2026-04-20 | 17.55 | 17.75 | 16.73 | 16.97 | -5.98% | 1,445,800 |
| 2026-04-17 | 17.72 | 18.62 | 17.49 | 18.05 | +3.97% | 1,180,700 |
| 2026-04-16 | 18.25 | 18.41 | 16.72 | 17.36 | -4.98% | 2,287,500 |
| 2026-04-15 | 17.30 | 18.28 | 17.27 | 18.27 | +5.73% | 856,300 |
| 2026-04-14 | 17.11 | 17.40 | 16.65 | 17.28 | +2.37% | 924,800 |
| 2026-04-13 | 16.37 | 17.20 | 16.03 | 16.88 | +1.63% | 984,000 |
| 2026-04-10 | 16.54 | 17.14 | 15.87 | 16.61 | +0.79% | 1,084,700 |
| 2026-04-09 | 16.35 | 16.98 | 16.00 | 16.48 | -0.18% | 1,049,900 |
| 2026-04-08 | 16.89 | 17.29 | 16.16 | 16.51 | +6.11% | 1,497,700 |
| 2026-04-07 | 16.19 | 16.36 | 15.21 | 15.56 | -5.87% | 1,333,100 |
| 2026-04-06 | 16.00 | 16.95 | 15.49 | 16.53 | +7.13% | 2,359,600 |
| 2026-04-02 | 14.43 | 15.97 | 14.25 | 15.43 | +2.25% | 1,393,000 |
| 2026-04-01 | 15.12 | 15.65 | 14.89 | 15.09 | +2.65% | 1,499,300 |
| 2026-03-31 | 13.75 | 14.85 | 13.72 | 14.70 | +8.17% | 2,228,400 |
| 2026-03-30 | 14.24 | 14.40 | 13.43 | 13.59 | -3.62% | 2,417,900 |
| 2026-03-27 | 14.86 | 14.93 | 14.08 | 14.10 | -5.87% | 1,191,900 |
| 2026-03-26 | 15.00 | 15.77 | 14.84 | 14.98 | -2.47% | 1,105,100 |
| 2026-03-25 | 15.23 | 15.80 | 15.01 | 15.36 | +4.49% | 1,197,600 |
| 2026-03-24 | 14.99 | 15.31 | 14.61 | 14.70 | -4.48% | 1,283,800 |
| 2026-03-23 | 14.90 | 15.56 | 14.55 | 15.39 | +5.56% | 1,732,300 |
| 2026-03-20 | 16.03 | 16.03 | 14.18 | 14.58 | -7.72% | 8,808,500 |
| 2026-03-19 | 14.45 | 15.97 | 14.18 | 15.80 | +6.11% | 2,465,900 |
| 2026-03-18 | 15.60 | 15.78 | 14.78 | 14.89 | -5.52% | 1,863,200 |
| 2026-03-17 | 16.98 | 17.11 | 15.69 | 15.76 | -6.47% | 2,064,400 |
| 2026-03-16 | 16.90 | 17.24 | 16.49 | 16.85 | +1.20% | 1,739,200 |
| 2026-03-13 | 17.23 | 17.53 | 16.55 | 16.65 | -2.69% | 1,861,400 |
| 2026-03-12 | 18.69 | 18.96 | 16.96 | 17.11 | -10.04% | 2,715,800 |
| 2026-03-11 | 20.02 | 20.98 | 18.95 | 19.02 | -4.80% | 1,805,100 |
| 2026-03-10 | 21.76 | 22.46 | 19.90 | 19.98 | -7.37% | 2,282,380 |
| 2026-03-09 | 18.95 | 21.90 | 18.43 | 21.57 | +11.94% | 1,956,457 |
| 2026-03-06 | 18.67 | 19.59 | 18.45 | 19.27 | +0.10% | 1,144,300 |
| 2026-03-05 | 20.00 | 20.86 | 18.77 | 19.25 | -4.75% | 1,080,600 |
| 2026-03-04 | 19.50 | 20.79 | 19.00 | 20.21 | +4.66% | 1,122,300 |
| 2026-03-03 | 18.89 | 19.86 | 18.30 | 19.31 | -2.47% | 869,200 |
| 2026-03-02 | 18.50 | 20.45 | 18.43 | 19.80 | +5.32% | 1,211,000 |
| 2026-02-27 | 19.13 | 19.32 | 18.55 | 18.80 | -4.71% | 653,100 |
| 2026-02-26 | 18.94 | 19.79 | 18.66 | 19.73 | +5.68% | 801,300 |
| 2026-02-25 | 18.93 | 19.14 | 18.46 | 18.67 | -0.64% | 653,900 |
| 2026-02-24 | 18.17 | 18.81 | 17.71 | 18.79 | +3.47% | 1,049,200 |
| 2026-02-23 | 18.60 | 19.03 | 18.00 | 18.16 | -2.52% | 896,700 |
| 2026-02-20 | 19.26 | 19.70 | 18.46 | 18.63 | -4.80% | 884,200 |
| 2026-02-19 | 18.44 | 20.19 | 18.40 | 19.57 | +5.10% | 1,026,600 |
| 2026-02-18 | 18.71 | 19.60 | 18.14 | 18.62 | +0.11% | 750,400 |
| 2026-02-17 | 17.36 | 19.09 | 17.32 | 18.60 | +6.59% | 1,157,900 |
| 2026-02-13 | 17.89 | 18.35 | 17.14 | 17.45 | -2.13% | 1,078,000 |
| 2026-02-12 | 19.10 | 19.38 | 17.80 | 17.83 | -8.05% | 1,947,700 |
| 2026-02-11 | 19.98 | 20.90 | 18.13 | 19.39 | +15.62% | 4,346,000 |
| 2026-02-10 | 16.81 | 17.71 | 16.40 | 16.77 | +0.30% | 1,791,500 |
| 2026-02-09 | 16.90 | 17.10 | 16.10 | 16.72 | +0.72% | 1,023,500 |
| 2026-02-06 | 16.20 | 16.92 | 15.61 | 16.60 | +5.06% | 2,094,500 |
| 2026-02-05 | 17.58 | 17.76 | 15.64 | 15.80 | -12.32% | 1,721,800 |
| 2026-02-04 | 19.13 | 19.55 | 17.70 | 18.02 | -6.34% | 1,166,400 |
| 2026-02-03 | 19.93 | 20.71 | 18.24 | 19.24 | -3.46% | 1,815,100 |
| 2026-02-02 | 21.72 | 22.29 | 19.80 | 19.93 | -7.30% | 1,553,000 |
| 2026-01-30 | 23.16 | 23.59 | 21.49 | 21.50 | -6.52% | 696,500 |
| 2026-01-29 | 22.98 | 23.47 | 21.56 | 23.00 | -0.82% | 1,012,900 |
| 2026-01-28 | 24.40 | 24.96 | 23.10 | 23.19 | -4.33% | 507,500 |
| 2026-01-27 | 24.40 | 24.87 | 23.98 | 24.24 | -0.41% | 481,300 |
| 2026-01-26 | 25.15 | 26.37 | 24.26 | 24.34 | -3.22% | 464,700 |
| 2026-01-23 | 25.09 | 25.34 | 24.60 | 25.15 | -0.12% | 426,700 |
| 2026-01-22 | 26.65 | 26.94 | 25.07 | 25.18 | -3.75% | 734,100 |
| 2026-01-21 | 28.37 | 28.83 | 25.36 | 26.16 | -7.17% | 763,000 |
| 2026-01-20 | 27.00 | 30.49 | 27.00 | 28.18 | +1.33% | 749,600 |
| 2026-01-16 | 27.80 | 28.30 | 26.90 | 27.81 | +0.32% | 486,800 |
| 2026-01-15 | 27.47 | 28.38 | 27.36 | 27.72 | +1.35% | 351,100 |
| 2026-01-14 | 27.05 | 27.75 | 26.68 | 27.35 | +0.70% | 591,200 |
| 2026-01-13 | 28.45 | 28.47 | 26.40 | 27.16 | -2.93% | 800,800 |
| 2026-01-12 | 28.00 | 29.16 | 26.79 | 27.98 | -2.24% | 936,900 |
| 2026-01-09 | 28.72 | 28.79 | 26.72 | 28.62 | +0.25% | 824,100 |
| 2026-01-08 | 29.61 | 30.88 | 27.96 | 28.55 | -1.18% | 979,100 |
| 2026-01-07 | 29.36 | 29.65 | 28.20 | 28.89 | -2.13% | 1,117,000 |
| 2026-01-06 | 29.29 | 29.72 | 28.35 | 29.52 | +1.62% | 1,144,800 |
| 2026-01-05 | 27.61 | 29.33 | 27.52 | 29.05 | +6.29% | 719,800 |
| 2026-01-02 | 29.18 | 29.47 | 26.56 | 27.33 | -3.12% | 864,300 |
| 2025-12-31 | 28.00 | 28.55 | 27.68 | 28.21 | +0.57% | 642,301 |
| 2025-12-30 | 29.82 | 29.85 | 28.01 | 28.05 | -4.82% | 913,700 |
| 2025-12-29 | 29.02 | 30.00 | 29.00 | 29.47 | -1.24% | 604,400 |
| 2025-12-26 | 30.38 | 30.80 | 29.41 | 29.84 | -0.93% | 363,400 |
| 2025-12-24 | 31.78 | 31.78 | 29.50 | 30.12 | -4.74% | 380,400 |
| 2025-12-23 | 31.59 | 32.12 | 30.73 | 31.62 | -0.75% | 618,500 |
| 2025-12-22 | 30.57 | 31.86 | 30.05 | 31.86 | +4.25% | 529,300 |
| 2025-12-19 | 30.21 | 30.98 | 29.86 | 30.56 | +1.60% | 2,769,100 |
| 2025-12-18 | 28.37 | 30.55 | 28.28 | 30.08 | +7.54% | 692,000 |
| 2025-12-17 | 28.00 | 29.87 | 27.82 | 27.97 | +0.50% | 677,900 |
| 2025-12-16 | 29.18 | 29.98 | 27.75 | 27.83 | -6.26% | 561,500 |
| 2025-12-15 | 30.05 | 30.36 | 29.32 | 29.69 | -1.10% | 534,100 |
| 2025-12-12 | 31.20 | 32.70 | 29.81 | 30.02 | -4.36% | 727,000 |
| 2025-12-11 | 31.37 | 32.25 | 31.19 | 31.39 | -0.16% | 444,400 |
| 2025-12-10 | 31.00 | 32.38 | 30.06 | 31.44 | +1.35% | 513,400 |
| 2025-12-09 | 30.29 | 31.59 | 30.08 | 31.02 | +2.34% | 816,448 |
| 2025-12-08 | 29.15 | 31.63 | 28.65 | 30.31 | +6.76% | 1,303,148 |
| 2025-12-05 | 30.17 | 30.39 | 28.03 | 28.39 | -4.86% | 983,700 |
| 2025-12-04 | 29.73 | 31.00 | 27.89 | 29.84 | +1.15% | 1,370,600 |
| 2025-12-03 | 29.30 | 29.90 | 28.01 | 29.50 | +3.98% | 1,386,500 |
| 2025-12-02 | 26.83 | 29.34 | 26.42 | 28.37 | +8.20% | 1,415,800 |
| 2025-12-01 | 27.20 | 27.20 | 25.91 | 26.22 | -3.85% | 693,400 |
| 2025-11-28 | 27.15 | 27.45 | 26.60 | 27.27 | +1.30% | 256,100 |
| 2025-11-26 | 25.91 | 27.34 | 25.69 | 26.92 | +3.90% | 368,100 |
| 2025-11-25 | 25.98 | 27.31 | 25.26 | 25.91 | -0.35% | 516,817 |
| 2025-11-24 | 25.44 | 26.65 | 24.32 | 26.00 | +4.38% | 632,906 |
| 2025-11-21 | 23.75 | 25.16 | 22.40 | 24.91 | +5.73% | 617,500 |
| 2025-11-20 | 25.30 | 25.51 | 22.89 | 23.56 | -4.38% | 861,100 |
| 2025-11-19 | 25.90 | 26.78 | 24.20 | 24.64 | -5.05% | 716,300 |
| 2025-11-18 | 27.72 | 28.49 | 23.71 | 25.95 | -7.32% | 1,961,200 |
| 2025-11-17 | 32.13 | 32.13 | 27.50 | 28.00 | -10.83% | 1,295,600 |
| 2025-11-14 | 31.51 | 32.80 | 30.10 | 31.40 | -2.48% | 865,400 |
| 2025-11-13 | 36.40 | 36.43 | 31.26 | 32.20 | -10.58% | 1,064,100 |
| 2025-11-12 | 35.00 | 36.15 | 34.01 | 36.01 | +3.39% | 914,000 |
| 2025-11-11 | 34.02 | 35.00 | 32.73 | 34.83 | +2.23% | 964,800 |
| 2025-11-10 | 33.15 | 34.50 | 31.71 | 34.07 | +6.44% | 4,580,400 |
| 2025-11-07 | 35.60 | 35.68 | 30.00 | 32.01 | -9.86% | 3,210,200 |
| 2025-11-06 | 37.69 | 39.50 | 35.25 | 35.51 | -3.51% | 2,338,500 |
| 2025-11-05 | 35.45 | 37.93 | 34.50 | 36.80 | +2.22% | 3,599,600 |
| 2025-11-04 | 34.00 | 38.33 | 30.85 | 36.00 | — | 15,604,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+12.86%）。最弱月份：3月（-25.76%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Beta Technologies, Inc.（BETA）最新收盘价是多少？
2026-10-16 收于 18.03，来自Closelook数据湖的每日价格记录。
BETA 的52周最高价和最低价是多少？
过去52周最高 39.50、最低 13.43（截至 2026-10-16）。
Beta Technologies, Inc. 历史上最强和最弱的月份是哪个？
历史上，BETA 最强的日历月份是5月（平均 +12.86%），最弱的是3月（平均 -25.76%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的239根日线计算。