Better Collective Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	132.00	134.10	128.80	133.70	133.70	1.36%	355,850
Mar 2, 2026	126.60	132.90	124.60	131.90	131.90	3.05%	234,516
Feb 27, 2026	121.90	129.90	120.90	128.00	128.00	3.48%	360,420
Feb 26, 2026	123.50	125.20	117.70	123.70	123.70	9.47%	382,839
Feb 25, 2026	119.60	119.60	111.70	113.00	113.00	-4.16%	67,946
Feb 24, 2026	117.30	118.60	116.20	117.90	117.90	0.51%	94,201
Feb 23, 2026	120.40	121.00	117.00	117.30	117.30	-2.66%	36,621
Feb 20, 2026	122.60	122.80	118.40	120.50	120.50	1.43%	33,440
Feb 19, 2026	118.30	122.10	118.20	118.80	118.80	-1.25%	37,809
Feb 18, 2026	117.90	121.60	117.90	120.30	120.30	0.33%	43,078
Feb 17, 2026	117.80	120.80	117.80	119.90	119.90	1.35%	38,323
Feb 16, 2026	120.70	121.40	118.30	118.30	118.30	-1.09%	30,880
Feb 13, 2026	116.80	120.90	116.80	119.60	119.60	0.93%	41,273
Feb 12, 2026	119.90	122.00	118.50	118.50	118.50	-0.42%	48,424
Feb 11, 2026	122.50	124.50	118.90	119.00	119.00	-2.86%	76,150
Feb 10, 2026	116.80	124.00	116.20	122.50	122.50	4.79%	97,317
Feb 9, 2026	116.00	118.20	116.00	116.90	116.90	1.56%	100,655
Feb 6, 2026	106.00	115.90	106.00	115.10	115.10	7.07%	93,552
Feb 5, 2026	112.90	112.90	106.80	107.50	107.50	-0.74%	48,158
Feb 4, 2026	104.50	108.90	104.30	108.30	108.30	2.56%	205,977
Feb 3, 2026	106.60	106.60	104.50	105.60	105.60	-0.56%	46,046
Feb 2, 2026	106.10	107.40	105.20	106.20	106.20	-	33,397
Jan 30, 2026	105.20	107.80	105.20	106.20	106.20	0.76%	42,167
Jan 29, 2026	105.00	106.20	104.80	105.40	105.40	-0.94%	37,789
Jan 28, 2026	107.10	107.40	105.50	106.40	106.40	-0.65%	591,484
Jan 27, 2026	108.40	108.90	105.80	107.10	107.10	-1.20%	35,998
Jan 26, 2026	110.60	110.60	108.20	108.40	108.40	-2.08%	25,798
Jan 23, 2026	109.50	110.70	109.30	110.70	110.70	0.82%	22,201
Jan 22, 2026	110.30	110.70	109.20	109.80	109.80	0.83%	36,610
Jan 21, 2026	110.00	110.10	107.20	108.90	108.90	-0.37%	46,373
Jan 20, 2026	107.20	110.50	106.20	109.30	109.30	1.39%	50,982
Jan 19, 2026	112.00	112.00	107.80	107.80	107.80	-4.43%	49,889
Jan 16, 2026	113.10	113.80	112.20	112.80	112.80	-1.23%	35,470
Jan 15, 2026	112.90	114.30	112.80	114.20	114.20	0.53%	34,369
Jan 14, 2026	113.10	113.70	111.80	113.60	113.60	0.44%	29,619
Jan 13, 2026	112.20	113.10	111.40	113.10	113.10	0.62%	28,277
Jan 12, 2026	112.00	112.90	111.40	112.40	112.40	0.18%	38,485
Jan 9, 2026	115.10	115.10	111.70	112.20	112.20	0.90%	24,136
Jan 8, 2026	109.00	113.60	109.00	111.20	111.20	-0.54%	37,785
Jan 7, 2026	111.40	112.70	109.30	111.80	111.80	-0.71%	86,067
Jan 5, 2026	114.00	114.00	112.10	112.60	112.60	0.45%	16,673
Jan 2, 2026	114.60	115.40	111.90	112.10	112.10	-2.27%	40,110
Dec 30, 2025	114.80	114.90	113.20	114.70	114.70	0.35%	34,435
Dec 29, 2025	113.60	114.30	111.80	114.30	114.30	0.44%	52,959
Dec 23, 2025	110.70	114.40	110.70	113.80	113.80	0.53%	98,630
Dec 22, 2025	111.00	113.20	111.00	113.20	113.20	1.52%	39,541
Dec 19, 2025	108.00	112.50	108.00	111.50	111.50	-1.24%	60,622
Dec 18, 2025	112.50	113.00	110.80	112.90	112.90	0.36%	36,430
Dec 17, 2025	108.00	112.80	108.00	112.50	112.50	0.81%	30,690
Dec 16, 2025	112.40	112.80	111.50	111.60	111.60	-1.33%	28,441