Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
12.45
-0.87 (-6.53%)
Nov 20, 2024, 4:00 PM EST - Market closed
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 13.05 | 13.16 | 12.29 | 12.45 | 12.45 | -6.53% | 25,723 |
| Nov 19, 2024 | 13.09 | 13.75 | 12.86 | 13.32 | 13.32 | 2.46% | 25,323 |
| Nov 18, 2024 | 12.65 | 13.07 | 12.20 | 13.00 | 13.00 | 1.96% | 66,887 |
| Nov 15, 2024 | 13.44 | 13.51 | 12.41 | 12.75 | 12.75 | -6.32% | 96,744 |
| Nov 14, 2024 | 14.10 | 14.11 | 13.35 | 13.61 | 13.61 | -2.79% | 45,617 |
| Nov 13, 2024 | 14.37 | 14.47 | 13.88 | 14.00 | 14.00 | -5.41% | 63,651 |
| Nov 12, 2024 | 14.69 | 14.86 | 13.69 | 14.80 | 14.80 | 0.75% | 56,359 |
| Nov 11, 2024 | 14.73 | 15.20 | 14.37 | 14.69 | 14.69 | -1.67% | 58,066 |
| Nov 8, 2024 | 14.73 | 15.33 | 14.52 | 14.94 | 14.94 | 0.74% | 42,123 |
| Nov 7, 2024 | 14.95 | 15.38 | 14.44 | 14.83 | 14.83 | -1.13% | 46,011 |
| Nov 6, 2024 | 15.54 | 15.54 | 14.58 | 15.00 | 15.00 | 3.09% | 34,022 |
| Nov 5, 2024 | 14.21 | 14.82 | 14.17 | 14.55 | 14.55 | 3.19% | 12,111 |
| Nov 4, 2024 | 15.00 | 15.25 | 13.96 | 14.10 | 14.10 | -5.69% | 26,879 |
| Nov 1, 2024 | 15.58 | 15.91 | 14.71 | 14.95 | 14.95 | -4.04% | 21,285 |
| Oct 31, 2024 | 16.10 | 16.10 | 15.14 | 15.58 | 15.58 | -3.59% | 60,237 |
| Oct 30, 2024 | 15.52 | 16.23 | 15.40 | 16.16 | 16.16 | 2.93% | 18,882 |
| Oct 29, 2024 | 15.98 | 15.98 | 15.21 | 15.70 | 15.70 | -2.85% | 52,777 |
| Oct 28, 2024 | 15.02 | 16.16 | 14.82 | 16.16 | 16.16 | 9.12% | 66,829 |
| Oct 25, 2024 | 14.79 | 15.30 | 14.38 | 14.81 | 14.81 | -1.07% | 63,460 |
| Oct 24, 2024 | 14.95 | 15.04 | 14.50 | 14.97 | 14.97 | 0.94% | 12,401 |
| Oct 23, 2024 | 14.78 | 15.17 | 14.40 | 14.83 | 14.83 | -2.31% | 51,203 |
| Oct 22, 2024 | 15.35 | 15.55 | 14.76 | 15.18 | 15.18 | -0.65% | 44,421 |
| Oct 21, 2024 | 15.01 | 15.28 | 14.89 | 15.28 | 15.28 | -0.20% | 8,808 |
| Oct 18, 2024 | 15.15 | 16.24 | 15.01 | 15.31 | 15.31 | 3.80% | 42,166 |
| Oct 17, 2024 | 15.43 | 15.58 | 14.64 | 14.75 | 14.75 | -3.34% | 74,786 |
| Oct 16, 2024 | 15.73 | 16.12 | 15.21 | 15.26 | 15.26 | -1.04% | 56,561 |
| Oct 15, 2024 | 15.43 | 15.73 | 14.80 | 15.42 | 15.42 | 0.06% | 44,239 |
| Oct 14, 2024 | 16.62 | 16.62 | 15.31 | 15.41 | 15.41 | -3.93% | 47,416 |
| Oct 11, 2024 | 15.22 | 16.61 | 14.89 | 16.04 | 16.04 | 7.47% | 65,950 |
| Oct 10, 2024 | 14.51 | 15.08 | 14.20 | 14.93 | 14.93 | 0.17% | 21,555 |
| Oct 9, 2024 | 15.86 | 15.86 | 14.78 | 14.90 | 14.90 | -1.65% | 30,379 |
| Oct 8, 2024 | 15.71 | 15.83 | 15.10 | 15.15 | 15.15 | -3.75% | 16,438 |
| Oct 7, 2024 | 16.00 | 16.82 | 15.47 | 15.74 | 15.74 | -2.05% | 136,386 |
| Oct 4, 2024 | 16.62 | 16.64 | 15.78 | 16.07 | 16.07 | 1.13% | 31,764 |
| Oct 3, 2024 | 17.30 | 17.30 | 15.61 | 15.89 | 15.89 | -4.85% | 64,522 |
| Oct 2, 2024 | 18.18 | 18.20 | 16.38 | 16.70 | 16.70 | -8.04% | 36,990 |
| Oct 1, 2024 | 17.58 | 18.37 | 17.46 | 18.16 | 18.16 | 1.97% | 65,591 |
| Sep 30, 2024 | 18.24 | 18.71 | 17.65 | 17.81 | 17.81 | -2.68% | 20,033 |
| Sep 27, 2024 | 18.47 | 19.46 | 18.30 | 18.30 | 18.30 | 0.44% | 15,512 |
| Sep 26, 2024 | 18.39 | 18.52 | 17.75 | 18.22 | 18.22 | 0.89% | 17,926 |
| Sep 25, 2024 | 18.51 | 18.51 | 17.44 | 18.06 | 18.06 | -2.38% | 39,262 |
| Sep 24, 2024 | 19.42 | 19.66 | 18.49 | 18.50 | 18.50 | -4.74% | 43,282 |
| Sep 23, 2024 | 19.19 | 19.81 | 18.77 | 19.42 | 19.42 | 0.88% | 56,146 |
| Sep 20, 2024 | 20.74 | 20.74 | 18.95 | 19.25 | 19.25 | -4.04% | 69,717 |
| Sep 19, 2024 | 18.23 | 21.80 | 18.14 | 20.06 | 20.06 | 14.96% | 103,284 |
| Sep 18, 2024 | 16.12 | 18.40 | 15.55 | 17.45 | 17.45 | 6.21% | 67,627 |
| Sep 17, 2024 | 16.53 | 16.53 | 15.95 | 16.43 | 16.43 | 1.42% | 18,602 |
| Sep 16, 2024 | 16.69 | 17.27 | 15.88 | 16.20 | 16.20 | -1.10% | 14,165 |
| Sep 13, 2024 | 16.32 | 17.10 | 16.05 | 16.38 | 16.38 | 0.31% | 14,583 |
| Sep 12, 2024 | 16.30 | 17.12 | 15.84 | 16.33 | 16.33 | 0.18% | 30,366 |
| Sep 11, 2024 | 16.87 | 17.18 | 16.02 | 16.30 | 16.30 | -4.45% | 47,734 |
| Sep 10, 2024 | 16.97 | 17.44 | 16.97 | 17.06 | 17.06 | 0.95% | 9,067 |
| Sep 9, 2024 | 17.06 | 17.76 | 16.43 | 16.90 | 16.90 | -0.47% | 27,997 |
| Sep 6, 2024 | 16.55 | 17.00 | 16.28 | 16.98 | 16.98 | 0.12% | 19,845 |
| Sep 5, 2024 | 16.01 | 17.50 | 16.01 | 16.96 | 16.96 | 3.41% | 30,162 |
| Sep 4, 2024 | 15.02 | 16.50 | 15.02 | 16.40 | 16.40 | 4.99% | 75,756 |
| Sep 3, 2024 | 15.72 | 15.97 | 14.86 | 15.62 | 15.62 | -0.76% | 37,917 |
| Aug 30, 2024 | 16.50 | 16.82 | 15.44 | 15.74 | 15.74 | -2.24% | 102,699 |
| Aug 29, 2024 | 16.38 | 16.83 | 15.39 | 16.10 | 16.10 | -1.47% | 79,796 |
| Aug 28, 2024 | 16.79 | 16.85 | 16.06 | 16.34 | 16.34 | -2.97% | 39,553 |
| Aug 27, 2024 | 17.20 | 17.68 | 16.75 | 16.84 | 16.84 | -2.38% | 27,640 |
| Aug 26, 2024 | 18.87 | 19.17 | 17.21 | 17.25 | 17.25 | -8.97% | 60,386 |
| Aug 23, 2024 | 19.47 | 20.10 | 18.79 | 18.95 | 18.95 | -2.37% | 50,572 |
| Aug 22, 2024 | 20.13 | 21.10 | 19.37 | 19.41 | 19.41 | -7.66% | 20,867 |
| Aug 21, 2024 | 20.19 | 21.75 | 19.59 | 21.02 | 21.02 | 4.84% | 33,914 |
| Aug 20, 2024 | 19.99 | 20.14 | 19.15 | 20.05 | 20.05 | -1.13% | 23,671 |
| Aug 19, 2024 | 19.96 | 22.66 | 17.60 | 20.28 | 20.28 | 1.91% | 43,079 |
| Aug 16, 2024 | 18.70 | 20.50 | 18.70 | 19.90 | 19.90 | 3.94% | 22,984 |
| Aug 15, 2024 | 19.50 | 20.71 | 18.75 | 19.15 | 19.15 | -1.57% | 16,929 |
| Aug 14, 2024 | 19.50 | 19.95 | 18.75 | 19.45 | 19.45 | 2.94% | 9,929 |
| Aug 13, 2024 | 19.37 | 19.96 | 18.64 | 18.90 | 18.90 | -1.82% | 14,424 |
| Aug 12, 2024 | 20.47 | 20.70 | 18.60 | 19.25 | 19.25 | -7.07% | 22,505 |
| Aug 9, 2024 | 19.51 | 21.45 | 19.34 | 20.71 | 20.71 | 6.81% | 21,307 |
| Aug 8, 2024 | 20.50 | 20.63 | 15.94 | 19.39 | 19.39 | -18.70% | 89,298 |
| Aug 7, 2024 | 24.00 | 24.91 | 23.13 | 23.85 | 23.85 | -0.44% | 15,155 |
| Aug 6, 2024 | 24.30 | 25.22 | 23.34 | 23.96 | 23.96 | 0.38% | 9,455 |
| Aug 5, 2024 | 22.01 | 24.30 | 21.75 | 23.87 | 23.87 | 3.66% | 26,063 |
| Aug 2, 2024 | 24.00 | 24.00 | 21.32 | 23.02 | 23.02 | -4.25% | 10,802 |
| Aug 1, 2024 | 25.60 | 25.90 | 23.34 | 24.05 | 24.05 | -5.48% | 17,645 |
| Jul 31, 2024 | 25.89 | 27.05 | 25.21 | 25.44 | 25.44 | -0.37% | 9,001 |
| Jul 30, 2024 | 26.54 | 27.45 | 25.54 | 25.54 | 25.54 | -6.65% | 15,027 |
| Jul 29, 2024 | 28.09 | 28.09 | 26.54 | 27.36 | 27.36 | -1.07% | 3,557 |
| Jul 26, 2024 | 26.05 | 27.80 | 25.70 | 27.65 | 27.65 | 8.22% | 18,635 |
| Jul 25, 2024 | 25.30 | 26.58 | 25.00 | 25.55 | 25.55 | 1.39% | 4,650 |
| Jul 24, 2024 | 26.30 | 27.27 | 24.30 | 25.20 | 25.20 | -4.78% | 22,447 |
| Jul 23, 2024 | 26.59 | 27.99 | 26.25 | 26.47 | 26.47 | -1.42% | 10,005 |
| Jul 22, 2024 | 28.00 | 29.23 | 26.30 | 26.85 | 26.85 | -4.16% | 17,624 |
| Jul 19, 2024 | 26.25 | 28.94 | 26.20 | 28.01 | 28.01 | 5.90% | 16,983 |
| Jul 18, 2024 | 28.16 | 28.49 | 26.25 | 26.45 | 26.45 | -6.22% | 11,042 |
| Jul 17, 2024 | 29.80 | 29.80 | 27.21 | 28.21 | 28.21 | -2.84% | 21,203 |
| Jul 16, 2024 | 29.95 | 30.00 | 28.11 | 29.03 | 29.03 | 0.22% | 17,388 |
| Jul 15, 2024 | 27.25 | 29.00 | 26.80 | 28.97 | 28.97 | 6.27% | 69,913 |
| Jul 12, 2024 | 27.50 | 27.93 | 26.30 | 27.26 | 27.26 | 0.94% | 13,199 |
| Jul 11, 2024 | 28.18 | 29.50 | 27.00 | 27.00 | 27.00 | -4.76% | 14,869 |
| Jul 10, 2024 | 27.12 | 28.92 | 25.20 | 28.35 | 28.35 | 4.54% | 45,032 |
| Jul 9, 2024 | 25.00 | 27.54 | 24.51 | 27.12 | 27.12 | 8.48% | 38,378 |
| Jul 8, 2024 | 23.26 | 25.00 | 22.63 | 25.00 | 25.00 | 7.90% | 52,731 |
| Jul 5, 2024 | 22.16 | 23.45 | 22.16 | 23.17 | 23.17 | 1.87% | 7,640 |
| Jul 3, 2024 | 22.11 | 23.75 | 22.11 | 22.75 | 22.75 | 2.45% | 11,091 |
| Jul 2, 2024 | 22.30 | 23.10 | 21.41 | 22.20 | 22.20 | -1.99% | 8,462 |