Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
12.12
-0.25 (-2.02%)
At close: Jun 27, 2025, 4:00 PM
12.35
+0.23 (1.90%)
After-hours: Jun 27, 2025, 7:29 PM EDT
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.50 | 12.53 | 11.90 | 12.12 | 12.12 | -2.02% | 719,266 |
| Jun 26, 2025 | 12.15 | 12.80 | 12.10 | 12.37 | 12.37 | 0.98% | 99,089 |
| Jun 25, 2025 | 12.18 | 12.65 | 12.15 | 12.25 | 12.25 | -0.65% | 101,823 |
| Jun 24, 2025 | 12.45 | 13.31 | 12.33 | 12.33 | 12.33 | -1.28% | 78,293 |
| Jun 23, 2025 | 13.07 | 13.50 | 12.22 | 12.49 | 12.49 | -4.66% | 131,170 |
| Jun 20, 2025 | 13.58 | 14.07 | 13.10 | 13.10 | 13.10 | -3.68% | 50,508 |
| Jun 18, 2025 | 14.36 | 14.36 | 13.47 | 13.60 | 13.60 | -5.29% | 85,864 |
| Jun 17, 2025 | 14.34 | 14.75 | 14.17 | 14.36 | 14.36 | 0.07% | 66,061 |
| Jun 16, 2025 | 13.86 | 14.42 | 13.61 | 14.35 | 14.35 | 3.91% | 34,266 |
| Jun 13, 2025 | 13.88 | 13.94 | 13.43 | 13.81 | 13.81 | -1.29% | 42,224 |
| Jun 12, 2025 | 13.67 | 14.30 | 13.50 | 13.99 | 13.99 | 1.52% | 106,368 |
| Jun 11, 2025 | 12.41 | 14.10 | 12.37 | 13.78 | 13.78 | 11.49% | 103,086 |
| Jun 10, 2025 | 12.23 | 12.55 | 12.03 | 12.36 | 12.36 | 1.56% | 60,456 |
| Jun 9, 2025 | 11.55 | 12.68 | 11.08 | 12.17 | 12.17 | 6.52% | 149,783 |
| Jun 6, 2025 | 11.18 | 11.71 | 10.98 | 11.43 | 11.43 | 2.37% | 96,025 |
| Jun 5, 2025 | 11.67 | 11.67 | 10.86 | 11.16 | 11.16 | -3.79% | 119,813 |
| Jun 4, 2025 | 11.75 | 11.75 | 10.81 | 11.60 | 11.60 | - | 118,132 |
| Jun 3, 2025 | 12.90 | 12.90 | 11.59 | 11.60 | 11.60 | -8.98% | 103,484 |
| Jun 2, 2025 | 13.53 | 14.53 | 12.62 | 12.75 | 12.75 | -5.24% | 93,418 |
| May 30, 2025 | 14.77 | 14.95 | 13.00 | 13.45 | 13.45 | -8.41% | 101,377 |
| May 29, 2025 | 13.98 | 15.10 | 13.62 | 14.69 | 14.69 | 7.82% | 97,149 |
| May 28, 2025 | 13.63 | 13.86 | 12.61 | 13.62 | 13.62 | 1.04% | 41,251 |
| May 27, 2025 | 13.09 | 13.70 | 12.89 | 13.48 | 13.48 | 5.97% | 66,234 |
| May 23, 2025 | 12.82 | 13.11 | 12.35 | 12.72 | 12.72 | -1.62% | 50,061 |
| May 22, 2025 | 13.29 | 14.00 | 12.93 | 12.93 | 12.93 | -3.72% | 32,605 |
| May 21, 2025 | 13.40 | 13.80 | 12.98 | 13.43 | 13.43 | 0.22% | 47,841 |
| May 20, 2025 | 13.11 | 14.05 | 13.11 | 13.40 | 13.40 | -2.40% | 12,324 |
| May 19, 2025 | 13.30 | 14.14 | 13.15 | 13.73 | 13.73 | 0.73% | 79,159 |
| May 16, 2025 | 13.70 | 14.33 | 13.63 | 13.63 | 13.63 | 1.41% | 47,513 |
| May 15, 2025 | 13.85 | 13.85 | 12.67 | 13.44 | 13.44 | 0.30% | 80,323 |
| May 14, 2025 | 13.65 | 13.91 | 12.93 | 13.40 | 13.40 | -2.26% | 35,430 |
| May 13, 2025 | 13.65 | 14.14 | 13.65 | 13.71 | 13.71 | -2.49% | 13,189 |
| May 12, 2025 | 14.66 | 14.89 | 13.68 | 14.06 | 14.06 | 0.86% | 46,097 |
| May 9, 2025 | 13.22 | 13.94 | 13.22 | 13.94 | 13.94 | 3.34% | 18,005 |
| May 8, 2025 | 13.20 | 13.65 | 12.57 | 13.49 | 13.49 | 2.66% | 43,902 |
| May 7, 2025 | 13.61 | 13.75 | 12.75 | 13.14 | 13.14 | -1.94% | 24,747 |
| May 6, 2025 | 14.02 | 14.30 | 13.13 | 13.40 | 13.40 | -6.75% | 18,665 |
| May 5, 2025 | 14.41 | 14.79 | 14.09 | 14.37 | 14.37 | -2.24% | 14,078 |
| May 2, 2025 | 14.98 | 15.25 | 14.56 | 14.70 | 14.70 | -1.67% | 35,183 |
| May 1, 2025 | 14.20 | 14.97 | 14.20 | 14.95 | 14.95 | 4.11% | 14,592 |
| Apr 30, 2025 | 14.27 | 14.81 | 13.73 | 14.36 | 14.36 | -1.85% | 46,473 |
| Apr 29, 2025 | 14.37 | 14.98 | 13.61 | 14.63 | 14.63 | - | 68,876 |
| Apr 28, 2025 | 14.47 | 15.04 | 14.04 | 14.63 | 14.63 | 0.55% | 25,736 |
| Apr 25, 2025 | 14.17 | 15.06 | 13.60 | 14.55 | 14.55 | 0.97% | 68,091 |
| Apr 24, 2025 | 14.21 | 14.53 | 13.86 | 14.41 | 14.41 | -1.03% | 30,634 |
| Apr 23, 2025 | 14.55 | 14.96 | 14.29 | 14.56 | 14.56 | 3.34% | 46,321 |
| Apr 22, 2025 | 12.98 | 14.21 | 12.98 | 14.09 | 14.09 | 7.15% | 25,173 |
| Apr 21, 2025 | 14.15 | 14.15 | 12.76 | 13.15 | 13.15 | -7.98% | 24,579 |
| Apr 17, 2025 | 12.77 | 14.75 | 12.77 | 14.29 | 14.29 | 8.67% | 66,905 |
| Apr 16, 2025 | 12.94 | 13.15 | 12.67 | 13.15 | 13.15 | 2.10% | 42,436 |