Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
32.02
+3.77 (13.35%)
At close: Sep 18, 2025, 4:00 PM EDT
32.02
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 28.59 | 33.00 | 27.85 | 32.02 | - | 13.35% | 265,927 |
| Sep 17, 2025 | 25.87 | 28.76 | 25.64 | 28.25 | 28.25 | 10.57% | 130,739 |
| Sep 16, 2025 | 26.06 | 27.29 | 25.34 | 25.55 | 25.55 | -2.70% | 48,215 |
| Sep 15, 2025 | 25.03 | 26.27 | 24.77 | 26.26 | 26.26 | 5.08% | 75,392 |
| Sep 12, 2025 | 24.42 | 25.05 | 24.42 | 24.99 | 24.99 | 1.54% | 43,452 |
| Sep 11, 2025 | 24.26 | 25.37 | 24.26 | 24.61 | 24.61 | 2.41% | 56,196 |
| Sep 10, 2025 | 24.01 | 25.00 | 23.81 | 24.03 | 24.03 | -1.31% | 48,330 |
| Sep 9, 2025 | 24.90 | 25.10 | 23.65 | 24.35 | 24.35 | -2.72% | 63,236 |
| Sep 8, 2025 | 24.01 | 25.94 | 23.81 | 25.03 | 25.03 | 4.42% | 107,592 |
| Sep 5, 2025 | 22.77 | 23.98 | 22.06 | 23.97 | 23.97 | 7.68% | 88,430 |
| Sep 4, 2025 | 22.68 | 22.68 | 21.64 | 22.26 | 22.26 | -1.77% | 77,648 |
| Sep 3, 2025 | 21.96 | 23.27 | 21.96 | 22.66 | 22.66 | 3.05% | 92,148 |
| Sep 2, 2025 | 22.08 | 22.40 | 21.10 | 21.99 | 21.99 | -2.83% | 95,723 |
| Aug 29, 2025 | 21.31 | 22.83 | 20.94 | 22.63 | 22.63 | 7.00% | 116,641 |
| Aug 28, 2025 | 21.30 | 21.68 | 20.60 | 21.15 | 21.15 | -0.70% | 62,941 |
| Aug 27, 2025 | 20.85 | 21.86 | 20.16 | 21.30 | 21.30 | 1.67% | 79,699 |
| Aug 26, 2025 | 19.50 | 21.21 | 19.50 | 20.95 | 20.95 | 6.64% | 67,963 |
| Aug 25, 2025 | 17.82 | 20.21 | 17.82 | 19.65 | 19.65 | 9.56% | 93,283 |
| Aug 22, 2025 | 16.84 | 18.43 | 16.49 | 17.93 | 17.93 | 6.98% | 70,322 |
| Aug 21, 2025 | 17.45 | 17.67 | 16.51 | 16.76 | 16.76 | -6.47% | 51,190 |
| Aug 20, 2025 | 17.82 | 18.47 | 17.23 | 17.92 | 17.92 | 2.22% | 63,452 |
| Aug 19, 2025 | 17.59 | 18.19 | 16.97 | 17.53 | 17.53 | 0.69% | 52,536 |
| Aug 18, 2025 | 17.01 | 17.80 | 16.81 | 17.41 | 17.41 | 4.78% | 48,408 |
| Aug 15, 2025 | 16.73 | 16.73 | 15.60 | 16.62 | 16.62 | -0.21% | 76,267 |
| Aug 14, 2025 | 17.24 | 17.50 | 15.50 | 16.65 | 16.65 | -5.83% | 78,609 |
| Aug 13, 2025 | 14.25 | 17.75 | 14.21 | 17.68 | 17.68 | 23.55% | 164,511 |
| Aug 12, 2025 | 14.03 | 14.82 | 13.83 | 14.31 | 14.31 | 2.36% | 95,908 |
| Aug 11, 2025 | 13.01 | 13.99 | 13.01 | 13.98 | 13.98 | 7.37% | 28,334 |
| Aug 8, 2025 | 13.18 | 14.27 | 12.74 | 13.02 | 13.02 | -1.51% | 15,074 |
| Aug 7, 2025 | 13.54 | 14.64 | 13.22 | 13.22 | 13.22 | -9.20% | 42,395 |
| Aug 6, 2025 | 14.52 | 15.00 | 14.09 | 14.56 | 14.56 | 0.97% | 51,729 |
| Aug 5, 2025 | 13.65 | 14.78 | 13.65 | 14.42 | 14.42 | 4.80% | 37,962 |
| Aug 4, 2025 | 13.56 | 13.84 | 13.45 | 13.76 | 13.76 | 3.07% | 27,000 |
| Aug 1, 2025 | 13.01 | 13.35 | 12.61 | 13.35 | 13.35 | 3.17% | 33,008 |
| Jul 31, 2025 | 13.50 | 13.50 | 12.57 | 12.94 | 12.94 | -2.12% | 37,194 |
| Jul 30, 2025 | 13.38 | 13.80 | 12.89 | 13.22 | 13.22 | -3.43% | 37,308 |
| Jul 29, 2025 | 13.99 | 14.58 | 13.40 | 13.69 | 13.69 | -1.51% | 17,849 |
| Jul 28, 2025 | 13.93 | 14.36 | 13.78 | 13.90 | 13.90 | 0.22% | 20,492 |
| Jul 25, 2025 | 14.42 | 14.45 | 13.87 | 13.87 | 13.87 | -4.34% | 22,395 |
| Jul 24, 2025 | 14.66 | 14.95 | 14.23 | 14.50 | 14.50 | -1.63% | 25,085 |
| Jul 23, 2025 | 14.66 | 15.22 | 14.44 | 14.74 | 14.74 | 2.08% | 40,823 |
| Jul 22, 2025 | 13.58 | 14.63 | 13.27 | 14.44 | 14.44 | 8.90% | 57,064 |
| Jul 21, 2025 | 13.19 | 13.54 | 13.01 | 13.26 | 13.26 | 0.53% | 38,446 |
| Jul 18, 2025 | 13.40 | 13.61 | 13.08 | 13.19 | 13.19 | -2.98% | 31,086 |
| Jul 17, 2025 | 13.43 | 13.72 | 13.33 | 13.60 | 13.60 | 1.76% | 20,215 |
| Jul 16, 2025 | 13.05 | 13.65 | 12.95 | 13.36 | 13.36 | 2.53% | 38,521 |
| Jul 15, 2025 | 13.64 | 13.70 | 13.03 | 13.03 | 13.03 | -3.84% | 31,797 |
| Jul 14, 2025 | 13.47 | 13.65 | 13.23 | 13.55 | 13.55 | -0.37% | 13,528 |
| Jul 11, 2025 | 14.11 | 14.56 | 13.53 | 13.60 | 13.60 | -4.63% | 32,792 |
| Jul 10, 2025 | 13.64 | 14.29 | 13.63 | 14.26 | 14.26 | 4.09% | 46,102 |