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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.52	28.77	28.77	31.52	27.95	580,060
February 19, 2026	31.15	31.66	31.66	31.74	28.19	466,350
February 18, 2026	31.43	31.9	31.9	33.85	30.97	259,002
February 17, 2026	30.37	31.24	31.24	32.83	29.29	351,400
February 13, 2026	29.16	31.36	31.36	33.22	29.05	325,108
February 12, 2026	29.28	29.18	29.18	29.32	27.6	321,000
February 11, 2026	28.58	29.11	29.11	29.65	27.74	316,909
February 10, 2026	27.98	28.58	28.58	29.01	27.3	302,225
February 09, 2026	26.68	27.91	27.91	28.79	26.59	317,404
February 06, 2026	25.98	26.68	26.68	27.43	25.5	295,583
February 05, 2026	26.51	25.27	25.27	27.23	25.11	325,622
February 04, 2026	28.49	27.53	27.53	29.99	25.63	397,500
February 03, 2026	27.3	27.84	27.84	29.38	26.67	523,038
February 02, 2026	29.72	26.87	26.87	30.25	26.81	527,800
January 30, 2026	31.09	30.31	30.31	32.68	29.5	470,513
January 29, 2026	31.88	31.53	31.53	32.92	30.75	278,924
January 28, 2026	30.81	31.88	31.88	36.3	30.81	809,009
January 27, 2026	29.02	30.64	30.64	31.69	28.15	587,460
January 26, 2026	31.29	28.42	28.42	33.14	28.08	628,300
January 23, 2026	32.15	31.34	31.34	32.2	30.69	289,074
January 22, 2026	33.1	32.12	32.12	33.78	31.98	253,957
January 21, 2026	31.87	32.66	32.66	32.99	30.6	316,286
January 20, 2026	32.67	31.87	31.87	33.8	30.74	459,476
January 16, 2026	36.63	33.92	33.92	37.62	33.08	502,000
January 15, 2026	37.73	36.68	36.68	38.1	35.6	370,942
January 14, 2026	38.84	37.73	37.73	39.02	36.22	489,902
January 13, 2026	38.79	38.84	38.84	40	36.26	456,077
January 12, 2026	40	38.32	38.32	40	37.5	381,463
January 09, 2026	40.9	39.87	39.87	42.09	37.5	936,658
January 08, 2026	33.65	37.44	37.44	37.6	33.65	654,200
January 07, 2026	35.05	33.78	33.78	35.79	33.59	459,731
January 06, 2026	35.56	35.02	35.02	36.27	33.81	535,928
January 05, 2026	36.33	36.3	36.3	38.22	35.5	523,671
January 02, 2026	32.91	34.74	34.74	35.35	32.73	332,812
December 31, 2025	32.97	32.58	32.58	33.72	32.23	580,700
December 30, 2025	34.21	32.97	32.97	35.13	32.81	273,038
December 29, 2025	33.99	34.12	34.12	35.27	33.6	357,600
December 26, 2025	36.42	34.93	34.93	37.03	34.62	314,375
December 24, 2025	35.75	37	37	37.61	34.3	196,400
December 23, 2025	36.08	35.92	35.92	37.49	35.06	292,934
December 22, 2025	35.05	36.56	36.56	36.8	33	513,644
December 19, 2025	36	32.97	32.97	36.5	32.95	805,726
December 18, 2025	36.03	35.29	35.29	37.53	34.51	411,083
December 17, 2025	39.33	34.97	34.97	40	34.65	469,000
December 16, 2025	38.03	38.88	38.88	39.95	37	426,223
December 15, 2025	42.15	39.62	39.62	43.91	37.65	611,343
December 12, 2025	47.67	41.77	41.77	48.11	41.42	779,661
December 11, 2025	50.1	48.56	48.56	50.32	43.57	620,457
December 10, 2025	48.59	50.63	50.63	51.16	46.2	503,600
December 09, 2025	46.43	47.59	47.59	48.48	45.45	458,931
December 08, 2025	46.62	46.65	46.65	49.69	46	399,459
December 05, 2025	49.7	45.44	45.44	50	45.16	357,736
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

Better Home & Finance Holding Company (BETR) NASDAQ