Better Home & Finance Holding Company - BETR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.8	49.95	49.95	50.68	43.7	562,199
December 03, 2025	43.73	44.38	44.38	45.27	42.49	458,600
December 02, 2025	46.13	43.72	43.72	47.7	43.59	390,169
December 01, 2025	46.43	45.12	45.12	46.92	42.81	551,776
November 28, 2025	48.79	48.42	48.42	48.89	46.57	207,173
November 26, 2025	46.67	47.14	47.14	47.91	45.16	477,371
November 25, 2025	45.93	45.5	45.5	46.54	43.07	314,416
November 24, 2025	45.18	45.7	45.7	47.75	43.74	724,200
November 21, 2025	42.54	45.05	45.05	45.84	41.24	474,640
November 20, 2025	50.57	44.25	44.25	52.49	44.04	625,633
November 19, 2025	53.72	48.59	48.59	55	48.37	385,285
November 18, 2025	51.8	54.57	54.57	55.75	50.99	352,145
November 17, 2025	55.12	52.63	52.63	57.45	51	646,100
November 14, 2025	52	56.25	56.25	62.5	52	618,200
November 13, 2025	53.4	57.41	57.41	59.42	50	1.1M
November 12, 2025	63.91	59.16	59.16	65.32	58.33	518,934
November 11, 2025	64.44	63.45	63.45	64.44	59.6	455,675
November 10, 2025	64.62	66.07	66.07	68.55	59.78	731,100
November 07, 2025	56.99	57.34	57.34	57.9	52.38	592,487
November 06, 2025	61.92	60.58	60.58	64.05	58.88	500,700
November 05, 2025	66.05	61.22	61.22	68.32	60.51	662,000
November 04, 2025	72.07	64.89	64.89	78.58	63.51	895,749
November 03, 2025	72.74	72.94	72.94	78.97	66	945,109
October 31, 2025	75.84	73.21	73.21	76	70.27	207,400
October 30, 2025	76.71	72.25	72.25	77.03	69.5	459,008
October 29, 2025	75	77.9	77.9	82.89	75	506,557
October 28, 2025	78.1	75.97	75.97	79.39	74.14	435,329
October 27, 2025	82.07	78.5	78.5	82.6	74.57	610,100
October 24, 2025	87.45	79.52	79.52	92.69	79.25	1.15M
October 23, 2025	66	86.07	86.07	87.44	65.9	1.34M
October 22, 2025	73.35	65.93	65.93	74.35	61.5	1.27M
October 21, 2025	79.37	74.89	74.89	82	73.27	884,900
October 20, 2025	64.64	81.39	81.39	84.46	64.21	1.58M
October 17, 2025	56.94	63.35	63.35	63.35	55.8	619,584
October 16, 2025	60	57.61	57.61	65	57.35	1.33M
October 15, 2025	52.5	59.87	59.87	59.89	50.75	994,611
October 14, 2025	49.3	49.92	49.92	52	47.28	749,000
October 13, 2025	56.69	50.81	50.81	56.99	48.2	1.06M
October 10, 2025	60	56.89	56.89	64.85	56.74	763,800
October 09, 2025	61.3	59.64	59.64	66.5	58.12	988,801
October 08, 2025	61	62.22	62.22	64.44	58.08	1.01M
October 07, 2025	57.89	60.4	60.4	60.5	55.09	711,600
October 06, 2025	62	57.81	57.81	63.25	57.06	1.06M
October 03, 2025	57.32	60.2	60.2	66.59	57.03	1.94M
October 02, 2025	59.1	57.19	57.19	59.99	53.5	975,707
October 01, 2025	56.26	56.83	56.83	60.97	54.49	1.01M
September 30, 2025	59	56.14	56.14	59.63	52	1.26M
September 29, 2025	56.72	58.79	58.79	64.5	56.07	2.02M
September 26, 2025	58.01	53.02	53.02	60.8	51.75	1.17M
September 25, 2025	61.5	55.97	55.97	64.5	55.02	1.57M
September 24, 2025	66.5	67.01	67.01	67.9	58.7	2.1M
September 23, 2025	68.79	67.75	67.75	75	59	8.34M
September 22, 2025	33.24	49.98	49.98	94.06	33.24	7.58M
September 19, 2025	32.7	34.09	34.09	36.39	31.02	565,556
September 18, 2025	28.59	32.02	32.02	33	27.85	272,077
September 17, 2025	25.87	28.25	28.25	28.76	25.64	130,739
September 16, 2025	26.06	25.55	25.55	27.29	25.34	48,215
September 15, 2025	25.03	26.26	26.26	26.27	24.77	75,400
September 12, 2025	24.42	24.99	24.99	25.05	24.42	43,452
September 11, 2025	24.26	24.61	24.61	25.37	24.26	56,200

Better Home & Finance Holding Company (BETR) NASDAQ