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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12.93	13.18	13.18	13.37	12.77	23,500
July 02, 2025	12.48	12.44	12.44	12.93	12.25	85,100
July 01, 2025	12.2	12.48	12.48	12.76	12.2	82,344
June 30, 2025	12.6	12.39	12.39	13.44	12.02	151,832
June 27, 2025	12.5	12.12	12.12	12.53	11.9	721,822
June 26, 2025	12.15	12.37	12.37	12.8	12.1	99,100
June 25, 2025	12.18	12.25	12.25	12.65	12.15	101,823
June 24, 2025	12.45	12.33	12.33	13.31	12.33	78,293
June 23, 2025	13.07	12.49	12.49	13.5	12.22	131,170
June 20, 2025	13.58	13.1	13.1	14.07	13.1	50,508
June 18, 2025	14.36	13.6	13.6	14.36	13.47	85,900
June 17, 2025	14.34	14.36	14.36	14.75	14.17	66,061
June 16, 2025	13.86	14.35	14.35	14.42	13.61	34,300
June 13, 2025	13.88	13.81	13.81	13.94	13.43	42,224
June 12, 2025	13.67	13.99	13.99	14.3	13.5	106,368
June 11, 2025	12.41	13.78	13.78	14.1	12.37	103,100
June 10, 2025	12.23	12.36	12.36	12.55	12.03	60,500
June 09, 2025	11.55	12.17	12.17	12.68	11.08	149,800
June 06, 2025	11.18	11.43	11.43	11.71	10.98	96,025
June 05, 2025	11.67	11.16	11.16	11.67	10.86	119,813
June 04, 2025	11.75	11.6	11.6	11.75	10.81	118,132
June 03, 2025	12.9	11.6	11.6	12.9	11.59	103,500
June 02, 2025	13.53	12.75	12.75	14.53	12.62	93,418
May 30, 2025	14.77	13.45	13.45	14.95	13	101,400
May 29, 2025	13.98	14.69	14.69	15.1	13.62	97,149
May 28, 2025	13.63	13.62	13.62	13.86	12.61	41,300
May 27, 2025	13.09	13.48	13.48	13.7	12.89	66,234
May 23, 2025	12.82	12.72	12.72	13.11	12.35	50,061
May 22, 2025	13.29	12.93	12.93	14	12.93	32,605
May 21, 2025	13.4	13.43	13.43	13.8	12.98	47,841

Better Home & Finance Holding Company (BETR) NASDAQ