Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
14.53
+0.44 (3.12%)
Apr 23, 2025, 4:00 PM EDT - Market closed
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.55 | 14.96 | 14.29 | 14.56 | 14.56 | 3.34% | 46,321 |
| Apr 22, 2025 | 12.98 | 14.21 | 12.98 | 14.09 | 14.09 | 7.15% | 25,173 |
| Apr 21, 2025 | 14.15 | 14.15 | 12.76 | 13.15 | 13.15 | -7.98% | 24,579 |
| Apr 17, 2025 | 12.77 | 14.75 | 12.77 | 14.29 | 14.29 | 8.67% | 66,905 |
| Apr 16, 2025 | 12.94 | 13.15 | 12.67 | 13.15 | 13.15 | 2.10% | 42,436 |
| Apr 15, 2025 | 11.84 | 13.04 | 11.82 | 12.88 | 12.88 | 3.87% | 65,201 |
| Apr 14, 2025 | 10.20 | 13.03 | 10.20 | 12.40 | 12.40 | 20.62% | 243,986 |
| Apr 11, 2025 | 10.99 | 11.54 | 9.80 | 10.28 | 10.28 | -5.12% | 146,956 |
| Apr 10, 2025 | 10.64 | 11.23 | 10.63 | 10.84 | 10.84 | 0.23% | 28,017 |
| Apr 9, 2025 | 10.35 | 11.06 | 10.01 | 10.81 | 10.81 | 7.08% | 25,720 |
| Apr 8, 2025 | 10.45 | 10.75 | 9.80 | 10.10 | 10.10 | 0.25% | 31,250 |
| Apr 7, 2025 | 10.01 | 10.49 | 9.88 | 10.07 | 10.07 | -3.08% | 44,835 |
| Apr 4, 2025 | 10.25 | 10.62 | 9.50 | 10.39 | 10.39 | 0.10% | 54,893 |
| Apr 3, 2025 | 10.51 | 11.05 | 10.34 | 10.38 | 10.38 | -5.72% | 34,979 |
| Apr 2, 2025 | 10.95 | 11.23 | 10.67 | 11.01 | 11.01 | 0.18% | 50,163 |
| Apr 1, 2025 | 11.17 | 11.55 | 10.76 | 10.99 | 10.99 | 0.69% | 62,246 |
| Mar 31, 2025 | 11.67 | 11.82 | 10.83 | 10.92 | 10.92 | -6.71% | 55,602 |
| Mar 28, 2025 | 12.50 | 12.50 | 11.64 | 11.70 | 11.70 | -4.49% | 25,943 |
| Mar 27, 2025 | 13.28 | 13.44 | 12.12 | 12.25 | 12.25 | -7.69% | 25,920 |
| Mar 26, 2025 | 13.93 | 14.43 | 13.27 | 13.27 | 13.27 | -4.87% | 53,304 |
| Mar 25, 2025 | 12.30 | 13.95 | 12.27 | 13.95 | 13.95 | 12.68% | 84,369 |
| Mar 24, 2025 | 12.88 | 13.10 | 12.20 | 12.38 | 12.38 | -3.81% | 44,486 |
| Mar 21, 2025 | 12.75 | 13.11 | 12.12 | 12.87 | 12.87 | -0.85% | 92,231 |
| Mar 20, 2025 | 11.63 | 12.98 | 11.63 | 12.98 | 12.98 | 10.28% | 68,643 |
| Mar 19, 2025 | 11.36 | 12.11 | 9.96 | 11.77 | 11.77 | 2.35% | 88,352 |
| Mar 18, 2025 | 11.77 | 11.81 | 11.43 | 11.50 | 11.50 | -1.12% | 10,207 |
| Mar 17, 2025 | 11.71 | 12.11 | 11.63 | 11.63 | 11.63 | -1.69% | 16,733 |
| Mar 14, 2025 | 11.40 | 12.50 | 11.31 | 11.83 | 11.83 | 4.41% | 104,126 |
| Mar 13, 2025 | 10.33 | 11.57 | 10.33 | 11.33 | 11.33 | 3.00% | 30,577 |
| Mar 12, 2025 | 9.75 | 11.20 | 9.50 | 11.00 | 11.00 | 14.11% | 30,960 |
| Mar 11, 2025 | 9.22 | 9.64 | 9.17 | 9.64 | 9.64 | 4.22% | 20,337 |
| Mar 10, 2025 | 9.80 | 10.05 | 8.91 | 9.25 | 9.25 | -6.66% | 43,402 |
| Mar 7, 2025 | 10.42 | 10.91 | 9.80 | 9.91 | 9.91 | -6.51% | 169,253 |
| Mar 6, 2025 | 10.88 | 10.94 | 10.46 | 10.60 | 10.60 | -2.57% | 15,422 |
| Mar 5, 2025 | 10.69 | 11.48 | 10.69 | 10.88 | 10.88 | -0.55% | 15,699 |
| Mar 4, 2025 | 10.66 | 11.21 | 10.61 | 10.94 | 10.94 | 0.37% | 53,245 |
| Mar 3, 2025 | 11.55 | 11.55 | 10.90 | 10.90 | 10.90 | -4.97% | 13,473 |
| Feb 28, 2025 | 10.79 | 11.47 | 10.54 | 11.47 | 11.47 | 3.99% | 16,938 |
| Feb 27, 2025 | 11.13 | 11.15 | 10.71 | 11.03 | 11.03 | 0.55% | 17,046 |
| Feb 26, 2025 | 11.07 | 11.24 | 10.80 | 10.97 | 10.97 | 0.64% | 10,867 |
| Feb 25, 2025 | 11.00 | 11.05 | 10.46 | 10.90 | 10.90 | -0.27% | 27,495 |
| Feb 24, 2025 | 10.98 | 11.49 | 10.67 | 10.93 | 10.93 | -3.11% | 27,634 |
| Feb 21, 2025 | 11.19 | 11.55 | 10.91 | 11.28 | 11.28 | 0.54% | 18,668 |
| Feb 20, 2025 | 11.28 | 11.33 | 10.69 | 11.22 | 11.22 | 1.91% | 8,572 |
| Feb 19, 2025 | 11.25 | 11.26 | 10.90 | 11.01 | 11.01 | -2.91% | 16,603 |
| Feb 18, 2025 | 11.09 | 11.64 | 10.96 | 11.34 | 11.34 | 2.62% | 37,918 |
| Feb 14, 2025 | 11.66 | 11.85 | 11.00 | 11.05 | 11.05 | -2.73% | 41,645 |
| Feb 13, 2025 | 11.64 | 12.44 | 11.36 | 11.36 | 11.36 | -2.99% | 73,599 |
| Feb 12, 2025 | 11.40 | 11.86 | 11.40 | 11.71 | 11.71 | 0.86% | 20,294 |
| Feb 11, 2025 | 11.68 | 11.78 | 11.04 | 11.61 | 11.61 | 5.26% | 18,663 |