Better Home & Finance Holding Company - Class A Common Stock (BETR)
11.01
+0.02 (0.18%)
NASDAQ · Last Trade: Apr 2nd, 7:02 PM EDT
Historical Prices For Better Home & Finance Holding Company - Class A Common Stock (BETR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 10.95 | 11.23 | 10.67 | 11.01 | 49,208 | 11.01 |
| 4/01/2025 | 11.17 | 11.55 | 10.76 | 10.99 | 61,045 | 10.99 |
| 3/31/2025 | 11.67 | 11.82 | 10.83 | 10.91 | 55,602 | 10.91 |
| 3/28/2025 | 12.50 | 12.50 | 11.64 | 11.70 | 25,943 | 11.70 |
| 3/27/2025 | 13.28 | 13.44 | 12.12 | 12.25 | 25,920 | 12.25 |
| 3/26/2025 | 13.93 | 14.43 | 13.27 | 13.27 | 53,304 | 13.27 |
| 3/25/2025 | 12.30 | 13.95 | 12.27 | 13.95 | 84,369 | 13.95 |
| 3/24/2025 | 12.88 | 13.10 | 12.20 | 12.38 | 44,486 | 12.38 |
| 3/21/2025 | 12.75 | 13.11 | 12.12 | 12.87 | 92,231 | 12.87 |
| 3/20/2025 | 11.63 | 12.98 | 11.63 | 12.98 | 68,640 | 12.98 |
| 3/19/2025 | 11.36 | 12.10 | 9.96 | 11.77 | 88,352 | 11.77 |
| 3/18/2025 | 11.77 | 11.81 | 11.43 | 11.50 | 10,206 | 11.50 |
| 3/17/2025 | 11.71 | 12.11 | 11.63 | 11.63 | 16,733 | 11.63 |
| 3/14/2025 | 11.39 | 12.50 | 11.31 | 11.83 | 104,126 | 11.83 |
| 3/13/2025 | 10.33 | 11.57 | 10.33 | 11.33 | 30,577 | 11.33 |
| 3/12/2025 | 9.75 | 11.20 | 9.50 | 11.00 | 30,960 | 11.00 |
| 3/11/2025 | 9.22 | 9.64 | 9.17 | 9.64 | 20,337 | 9.64 |
| 3/10/2025 | 9.80 | 10.05 | 8.90 | 9.25 | 43,426 | 9.25 |
| 3/07/2025 | 10.42 | 10.91 | 9.80 | 9.91 | 169,253 | 9.91 |
| 3/06/2025 | 10.88 | 10.94 | 10.46 | 10.60 | 15,422 | 10.60 |
| 3/05/2025 | 10.69 | 11.48 | 10.69 | 10.88 | 15,699 | 10.88 |
| 3/04/2025 | 10.66 | 11.21 | 10.61 | 10.94 | 53,245 | 10.94 |
| 3/03/2025 | 11.55 | 11.55 | 10.89 | 10.90 | 13,473 | 10.90 |
| 2/28/2025 | 10.79 | 11.47 | 10.54 | 11.47 | 16,938 | 11.47 |
| 2/27/2025 | 11.13 | 11.15 | 10.71 | 11.03 | 17,046 | 11.03 |
| 2/26/2025 | 11.07 | 11.24 | 10.80 | 10.97 | 10,867 | 10.97 |
| 2/25/2025 | 11.00 | 11.05 | 10.46 | 10.90 | 27,495 | 10.90 |
| 2/24/2025 | 10.98 | 11.49 | 10.67 | 10.93 | 27,634 | 10.93 |
| 2/21/2025 | 11.19 | 11.55 | 10.91 | 11.28 | 18,668 | 11.28 |
| 2/20/2025 | 11.28 | 11.33 | 10.69 | 11.22 | 8,572 | 11.22 |
| 2/19/2025 | 11.25 | 11.26 | 10.90 | 11.01 | 16,603 | 11.01 |
| 2/18/2025 | 11.09 | 11.63 | 10.96 | 11.34 | 37,918 | 11.34 |
| 2/14/2025 | 11.66 | 11.85 | 11.00 | 11.05 | 41,645 | 11.05 |
| 2/13/2025 | 11.64 | 12.44 | 11.36 | 11.36 | 73,599 | 11.36 |
| 2/12/2025 | 11.40 | 11.86 | 11.40 | 11.71 | 20,294 | 11.71 |
| 2/11/2025 | 11.68 | 11.78 | 11.04 | 11.61 | 18,663 | 11.61 |
| 2/10/2025 | 11.91 | 11.95 | 11.00 | 11.03 | 25,104 | 11.03 |
| 2/07/2025 | 11.76 | 11.76 | 11.29 | 11.45 | 17,670 | 11.45 |
| 2/06/2025 | 11.84 | 12.00 | 11.44 | 11.71 | 15,739 | 11.71 |
| 2/05/2025 | 11.44 | 12.49 | 11.39 | 11.76 | 44,836 | 11.76 |
| 2/04/2025 | 10.19 | 12.00 | 10.19 | 11.55 | 50,652 | 11.55 |
| 2/03/2025 | 9.96 | 10.90 | 9.82 | 10.45 | 27,785 | 10.45 |
| 1/31/2025 | 10.89 | 10.89 | 10.18 | 10.18 | 13,347 | 10.18 |
| 1/30/2025 | 10.74 | 11.07 | 10.47 | 10.74 | 12,824 | 10.74 |
| 1/29/2025 | 9.93 | 10.34 | 9.72 | 10.34 | 18,927 | 10.34 |
| 1/28/2025 | 10.28 | 10.43 | 9.77 | 9.93 | 31,222 | 9.93 |
| 1/27/2025 | 10.79 | 10.79 | 10.30 | 10.34 | 19,462 | 10.34 |
| 1/24/2025 | 10.87 | 11.18 | 10.70 | 10.90 | 41,411 | 10.90 |
| 1/23/2025 | 10.39 | 11.59 | 9.92 | 10.96 | 180,073 | 10.96 |
| 1/22/2025 | 9.41 | 9.80 | 9.11 | 9.40 | 26,226 | 9.40 |
| 1/21/2025 | 10.05 | 10.07 | 9.14 | 9.41 | 28,686 | 9.41 |
| 1/17/2025 | 10.46 | 10.97 | 9.91 | 9.95 | 53,794 | 9.95 |
| 1/16/2025 | 9.88 | 11.01 | 9.46 | 10.48 | 149,810 | 10.48 |
| 1/15/2025 | 7.87 | 9.48 | 7.76 | 9.48 | 145,822 | 9.48 |
| 1/14/2025 | 8.20 | 8.39 | 7.89 | 7.96 | 23,875 | 7.96 |
| 1/13/2025 | 8.24 | 8.46 | 7.71 | 8.12 | 33,653 | 8.12 |
| 1/10/2025 | 8.89 | 9.50 | 8.13 | 8.42 | 62,556 | 8.42 |
| 1/08/2025 | 9.46 | 9.83 | 9.02 | 9.17 | 123,533 | 9.17 |
| 1/07/2025 | 10.05 | 10.18 | 9.41 | 9.44 | 14,668 | 9.44 |
| 1/06/2025 | 9.97 | 10.26 | 9.36 | 9.85 | 24,842 | 9.85 |
| 1/03/2025 | 8.99 | 10.11 | 8.98 | 9.85 | 26,498 | 9.85 |