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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.01	24.03	24.03	25	23.81	48,330
September 09, 2025	24.9	24.35	24.35	25.1	23.65	63,236
September 08, 2025	24.01	25.03	25.03	25.94	23.81	107,600
September 05, 2025	22.93	23.97	23.97	23.98	22.06	87,946
September 04, 2025	22.68	22.26	22.26	22.68	21.64	77,648
September 03, 2025	21.96	22.66	22.66	23.27	21.96	92,200
September 02, 2025	22.08	21.99	21.99	22.4	21.1	95,723
August 29, 2025	21.31	22.63	22.63	22.83	20.94	116,641
August 28, 2025	21.3	21.15	21.15	21.68	20.6	62,941
August 27, 2025	20.85	21.3	21.3	21.86	20.16	79,700
August 26, 2025	19.5	20.95	20.95	21.21	19.5	67,963
August 25, 2025	17.82	19.65	19.65	20.2	17.82	93,300
August 22, 2025	16.84	17.93	17.93	18.43	16.49	70,322
August 21, 2025	17.45	16.76	16.76	17.67	16.51	51,200
August 20, 2025	17.82	17.92	17.92	18.47	17.23	63,500
August 19, 2025	17.59	17.53	17.53	18.19	16.97	52,536
August 18, 2025	17.01	17.41	17.41	17.8	16.81	48,408
August 15, 2025	16.73	16.61	16.61	16.73	15.6	76,300
August 14, 2025	17.24	16.65	16.65	17.5	15.5	78,609
August 13, 2025	14.25	17.68	17.68	17.75	14.21	164,511
August 12, 2025	14.03	14.31	14.31	14.82	13.83	95,908
August 11, 2025	13.01	13.98	13.98	13.99	13.01	28,334
August 08, 2025	13.18	13.02	13.02	14.27	12.74	15,100
August 07, 2025	13.54	13.22	13.22	14.64	13.22	42,400
August 06, 2025	14.52	14.56	14.56	14.99	14.09	51,729
August 05, 2025	13.65	14.42	14.42	14.78	13.65	38,000
August 04, 2025	13.56	13.76	13.76	13.84	13.45	27,000
August 01, 2025	13.01	13.35	13.35	13.35	12.61	33,008
July 31, 2025	13.5	12.94	12.94	13.5	12.57	37,200
July 30, 2025	13.38	13.22	13.22	13.8	12.89	37,308
July 29, 2025	13.99	13.69	13.69	14.58	13.4	17,849
July 28, 2025	13.93	13.9	13.9	14.36	13.78	20,500
July 25, 2025	14.42	13.87	13.87	14.45	13.87	22,395
July 24, 2025	14.66	14.5	14.5	14.95	14.23	25,100
July 23, 2025	14.66	14.74	14.74	15.22	14.44	40,823
July 22, 2025	13.58	14.44	14.44	14.63	13.27	57,100
July 21, 2025	13.19	13.26	13.26	13.54	13.01	38,446
July 18, 2025	13.4	13.19	13.19	13.61	13.08	31,100
July 17, 2025	13.43	13.6	13.6	13.72	13.33	20,215
July 16, 2025	13.05	13.36	13.36	13.65	12.95	38,521
July 15, 2025	13.64	13.03	13.03	13.7	13.03	31,800
July 14, 2025	13.47	13.55	13.55	13.65	13.23	13,528
July 11, 2025	14.11	13.6	13.6	14.56	13.53	32,800
July 10, 2025	13.64	14.26	14.26	14.29	13.63	46,102
July 09, 2025	13.59	13.7	13.7	13.72	13.26	54,350
July 08, 2025	13.29	13.61	13.61	13.8	13.29	38,400
July 07, 2025	12.94	13.38	13.38	13.44	12.84	50,217

Better Home & Finance Holding Company (BETR) NASDAQ