Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
30.93
+2.52 (8.87%)
At close: Feb 25, 2026, 4:00 PM EST
30.40
-0.53 (-1.71%)
After-hours: Feb 25, 2026, 7:53 PM EST
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 29.15 | 31.48 | 28.79 | 30.93 | 30.93 | 8.87% | 428,579 |
| Feb 24, 2026 | 28.01 | 30.00 | 27.63 | 28.41 | 28.41 | 4.95% | 398,370 |
| Feb 23, 2026 | 27.72 | 28.11 | 25.55 | 27.07 | 27.07 | -5.91% | 383,809 |
| Feb 20, 2026 | 31.52 | 31.52 | 27.95 | 28.77 | 28.77 | -9.13% | 579,667 |
| Feb 19, 2026 | 31.15 | 31.74 | 28.19 | 31.66 | 31.66 | -0.75% | 463,035 |
| Feb 18, 2026 | 31.43 | 33.85 | 30.97 | 31.90 | 31.90 | 2.11% | 259,000 |
| Feb 17, 2026 | 30.37 | 32.83 | 29.29 | 31.24 | 31.24 | -0.38% | 345,357 |
| Feb 13, 2026 | 29.16 | 33.22 | 29.05 | 31.36 | 31.36 | 7.47% | 325,096 |
| Feb 12, 2026 | 29.28 | 29.32 | 27.60 | 29.18 | 29.18 | 0.24% | 320,797 |
| Feb 11, 2026 | 28.58 | 29.65 | 27.74 | 29.11 | 29.11 | 1.85% | 316,758 |
| Feb 10, 2026 | 27.98 | 29.01 | 27.30 | 28.58 | 28.58 | 2.40% | 302,225 |
| Feb 9, 2026 | 26.68 | 28.79 | 26.59 | 27.91 | 27.91 | 4.61% | 315,262 |
| Feb 6, 2026 | 25.98 | 27.43 | 25.50 | 26.68 | 26.68 | 5.58% | 295,390 |
| Feb 5, 2026 | 26.51 | 27.23 | 25.11 | 25.27 | 25.27 | -8.21% | 317,587 |
| Feb 4, 2026 | 28.49 | 29.99 | 25.63 | 27.53 | 27.53 | -1.11% | 397,402 |
| Feb 3, 2026 | 27.30 | 29.38 | 26.67 | 27.84 | 27.84 | 3.61% | 520,494 |
| Feb 2, 2026 | 29.72 | 30.25 | 26.81 | 26.87 | 26.87 | -11.35% | 522,408 |
| Jan 30, 2026 | 31.09 | 32.68 | 29.50 | 30.31 | 30.31 | -3.87% | 470,437 |
| Jan 29, 2026 | 31.88 | 32.93 | 30.75 | 31.53 | 31.53 | -1.10% | 278,650 |
| Jan 28, 2026 | 30.81 | 36.30 | 30.81 | 31.88 | 31.88 | 4.05% | 807,661 |
| Jan 27, 2026 | 29.02 | 31.69 | 28.15 | 30.64 | 30.64 | 7.81% | 587,262 |
| Jan 26, 2026 | 31.29 | 33.14 | 28.08 | 28.42 | 28.42 | -9.32% | 624,982 |
| Jan 23, 2026 | 32.15 | 32.20 | 30.69 | 31.34 | 31.34 | -2.43% | 288,681 |
| Jan 22, 2026 | 33.10 | 33.78 | 31.98 | 32.12 | 32.12 | -1.65% | 253,763 |
| Jan 21, 2026 | 31.87 | 32.99 | 30.60 | 32.66 | 32.66 | 2.48% | 314,754 |
| Jan 20, 2026 | 32.67 | 33.80 | 30.74 | 31.87 | 31.87 | -6.04% | 459,175 |
| Jan 16, 2026 | 36.63 | 37.62 | 33.08 | 33.92 | 33.92 | -7.52% | 498,023 |
| Jan 15, 2026 | 37.73 | 38.10 | 35.60 | 36.68 | 36.68 | -2.78% | 364,821 |
| Jan 14, 2026 | 38.84 | 39.02 | 36.22 | 37.73 | 37.73 | -2.86% | 489,153 |
| Jan 13, 2026 | 38.79 | 40.00 | 36.26 | 38.84 | 38.84 | 1.36% | 455,463 |
| Jan 12, 2026 | 40.00 | 40.00 | 37.50 | 38.32 | 38.32 | -3.89% | 381,027 |
| Jan 9, 2026 | 40.90 | 42.09 | 37.50 | 39.87 | 39.87 | 6.49% | 934,172 |
| Jan 8, 2026 | 33.65 | 37.60 | 33.65 | 37.44 | 37.44 | 10.83% | 567,764 |
| Jan 7, 2026 | 35.05 | 35.79 | 33.59 | 33.78 | 33.78 | -3.54% | 459,627 |
| Jan 6, 2026 | 35.56 | 36.27 | 33.81 | 35.02 | 35.02 | -3.53% | 534,791 |
| Jan 5, 2026 | 36.33 | 38.22 | 35.50 | 36.30 | 36.30 | 4.49% | 523,430 |
| Jan 2, 2026 | 32.91 | 35.36 | 32.73 | 34.74 | 34.74 | 6.63% | 331,804 |
| Dec 31, 2025 | 32.97 | 33.72 | 32.23 | 32.58 | 32.58 | -1.18% | 579,976 |
| Dec 30, 2025 | 34.21 | 35.13 | 32.81 | 32.97 | 32.97 | -3.37% | 253,642 |
| Dec 29, 2025 | 33.99 | 35.27 | 33.60 | 34.12 | 34.12 | -2.32% | 357,518 |
| Dec 26, 2025 | 36.42 | 37.03 | 34.62 | 34.93 | 34.93 | -5.59% | 312,599 |
| Dec 24, 2025 | 35.75 | 37.61 | 34.30 | 37.00 | 37.00 | 3.01% | 195,147 |
| Dec 23, 2025 | 36.08 | 37.49 | 35.06 | 35.92 | 35.92 | -1.75% | 286,694 |
| Dec 22, 2025 | 35.05 | 36.80 | 33.00 | 36.56 | 36.56 | 10.89% | 509,716 |
| Dec 19, 2025 | 36.00 | 36.50 | 32.95 | 32.97 | 32.97 | -6.57% | 800,523 |
| Dec 18, 2025 | 36.03 | 37.53 | 34.51 | 35.29 | 35.29 | 0.92% | 410,841 |
| Dec 17, 2025 | 39.33 | 40.00 | 34.65 | 34.97 | 34.97 | -10.06% | 467,062 |
| Dec 16, 2025 | 38.03 | 39.95 | 37.00 | 38.88 | 38.88 | -1.87% | 425,154 |
| Dec 15, 2025 | 42.15 | 43.91 | 37.65 | 39.62 | 39.62 | -5.15% | 609,558 |
| Dec 12, 2025 | 47.67 | 48.11 | 41.42 | 41.77 | 41.77 | -13.98% | 777,221 |