Better Home & Finance Holding Company (BETR)

BETR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.17	26.60	24.79	25.61	25.61	2.32%	440,855
May 21, 2026	25.69	25.97	24.40	25.03	25.03	2.83%	560,155
May 20, 2026	25.33	25.71	24.07	24.34	24.34	-3.64%	644,335
May 19, 2026	25.39	26.62	25.03	25.26	25.26	0.84%	327,441
May 18, 2026	27.00	27.24	24.46	25.05	25.05	-7.22%	508,991
May 15, 2026	28.00	28.99	27.00	27.00	27.00	-7.22%	332,384
May 14, 2026	29.01	29.67	26.31	29.10	29.10	0.34%	782,456
May 13, 2026	30.32	30.62	28.86	29.00	29.00	-4.54%	454,412
May 12, 2026	30.82	31.79	30.02	30.38	30.38	-2.16%	234,739
May 11, 2026	29.46	31.99	29.46	31.05	31.05	3.26%	502,832
May 8, 2026	31.24	31.98	29.05	30.07	30.07	-1.47%	1,136,547
May 7, 2026	34.16	34.30	29.04	30.52	30.52	-28.51%	2,770,546
May 6, 2026	43.00	43.73	41.15	42.69	42.69	0.61%	489,574
May 5, 2026	41.85	42.89	40.80	42.43	42.43	2.07%	304,293
May 4, 2026	44.80	46.14	40.99	41.57	41.57	-6.33%	465,689
May 1, 2026	40.91	44.69	40.86	44.38	44.38	7.90%	245,718
Apr 30, 2026	38.74	41.45	38.74	41.13	41.13	5.14%	296,163
Apr 29, 2026	41.64	41.64	37.75	39.12	39.12	-7.25%	568,434
Apr 28, 2026	40.15	43.36	39.06	42.18	42.18	3.74%	381,037
Apr 27, 2026	42.11	42.40	39.75	40.66	40.66	-4.42%	298,335
Apr 24, 2026	42.01	43.22	40.01	42.54	42.54	3.48%	346,456
Apr 23, 2026	45.82	45.82	39.57	41.11	41.11	-10.42%	541,996
Apr 22, 2026	48.18	49.92	43.59	45.89	45.89	-1.42%	643,535
Apr 21, 2026	49.01	49.74	45.56	46.55	46.55	-1.96%	738,561
Apr 20, 2026	41.65	47.75	41.00	47.48	47.48	15.16%	978,326
Apr 17, 2026	37.50	42.45	36.63	41.23	41.23	10.45%	872,439
Apr 16, 2026	38.31	39.35	36.86	37.33	37.33	-2.41%	424,862
Apr 15, 2026	35.02	38.40	34.35	38.25	38.25	10.07%	555,835
Apr 14, 2026	35.48	36.34	34.66	34.75	34.75	-0.94%	533,493
Apr 13, 2026	33.47	35.17	32.71	35.08	35.08	7.11%	715,141
Apr 10, 2026	32.87	33.72	32.06	32.75	32.75	1.58%	690,485
Apr 9, 2026	35.20	35.50	31.94	32.24	32.24	-7.90%	1,043,497
Apr 8, 2026	36.03	37.00	33.10	35.01	35.01	-21.93%	2,710,425
Apr 7, 2026	40.14	45.59	38.78	44.84	44.84	11.10%	562,498
Apr 6, 2026	37.61	40.65	37.61	40.36	40.36	7.31%	290,753
Apr 2, 2026	33.51	38.15	33.07	37.61	37.61	8.54%	296,732
Apr 1, 2026	36.03	36.85	34.17	34.65	34.65	-2.72%	202,370
Mar 31, 2026	34.00	37.17	33.86	35.62	35.62	6.68%	334,821
Mar 30, 2026	31.00	34.00	30.22	33.39	33.39	8.90%	325,728
Mar 27, 2026	32.52	33.57	30.57	30.66	30.66	-7.43%	314,982
Mar 26, 2026	31.13	35.23	30.53	33.12	33.12	5.41%	555,351
Mar 25, 2026	30.25	31.56	29.70	31.42	31.42	9.90%	315,567
Mar 24, 2026	29.54	30.50	27.51	28.59	28.59	-1.38%	292,443
Mar 23, 2026	28.61	30.00	27.77	28.99	28.99	6.15%	378,411
Mar 20, 2026	30.18	30.18	27.19	27.31	27.31	-5.80%	370,607
Mar 19, 2026	28.00	29.50	27.24	28.99	28.99	1.83%	393,437
Mar 18, 2026	30.06	30.79	28.35	28.47	28.47	-8.81%	263,497
Mar 17, 2026	28.77	31.26	28.20	31.22	31.22	8.78%	601,170
Mar 16, 2026	34.89	35.30	28.69	28.70	28.70	-16.69%	899,878
Mar 13, 2026	37.21	38.30	32.30	34.45	34.45	-6.03%	665,612

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.