Better Home & Finance Holding Company (BETRW)
NASDAQ: BETRW · Real-Time Price · USD · Warrants
0.1610
-0.0091 (-5.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.30% | 13,240 |
| Jun 24, 2026 | 0.19 | 0.21 | 0.16 | 0.18 | 0.18 | 13.34% | 18,500 |
| Jun 23, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -22.73% | 9,078 |
| Jun 18, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 28.75% | 15,803 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 727 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 1,591 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 503 |
| Jun 11, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -20.47% | 8,949 |
| Jun 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 25.74% | 1,723 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.19% | 10,017 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.99% | 6,919 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.77% | 2,895 |
| Jun 3, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 6.49% | 4,722 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | 0.35% | 9,027 |
| Jun 1, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -7.79% | 58,576 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 1,102 |
| May 28, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | 18.09% | 4,700 |
| May 27, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -15.76% | 45,271 |
| May 26, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 15.15% | 25,006 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 18,166 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.05% | 19,013 |
| May 20, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -9.44% | 70,260 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.82% | 400 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.56% | 5,471 |
| May 15, 2026 | 0.18 | 0.22 | 0.16 | 0.16 | 0.16 | -37.28% | 100,248 |
| May 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 24.44% | 103 |
| May 12, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -14.62% | 51,367 |
| May 8, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.62% | 5,652 |
| May 7, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -6.34% | 1,480 |
| May 6, 2026 | 0.31 | 0.34 | 0.28 | 0.28 | 0.28 | 2.78% | 20,964 |
| May 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.04% | 2,477 |
| May 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,544 |
| May 1, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 17.28% | 1,677 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -17.75% | 27,660 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 18.64% | 100 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.67% | 18,743 |
| Apr 24, 2026 | 0.26 | 0.31 | 0.24 | 0.25 | 0.25 | 6.43% | 4,268 |
| Apr 23, 2026 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -16.32% | 8,180 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -0.40% | 508 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 6.23% | 4,603 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -7.80% | 14,692 |
| Apr 17, 2026 | 0.28 | 0.34 | 0.28 | 0.28 | 0.28 | -17.03% | 2,939 |
| Apr 16, 2026 | 0.25 | 0.34 | 0.24 | 0.34 | 0.34 | 13.30% | 33,954 |
| Apr 15, 2026 | 0.29 | 0.33 | 0.27 | 0.30 | 0.30 | 7.14% | 1,885 |
| Apr 14, 2026 | 0.24 | 0.30 | 0.24 | 0.28 | 0.28 | 3.70% | 16,116 |
| Apr 13, 2026 | 0.25 | 0.29 | 0.23 | 0.27 | 0.27 | 22.73% | 2,180 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.21% | 5,943 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -19.92% | 22,906 |
| Apr 8, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -11.19% | 5,173 |
| Apr 7, 2026 | 0.34 | 0.34 | 0.27 | 0.31 | 0.31 | -0.96% | 5,436 |