Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
45.44
-4.51 (-9.03%)
At close: Dec 5, 2025, 4:00 PM EST
46.96
+1.52 (3.35%)
After-hours: Dec 5, 2025, 7:59 PM EST
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.70 | 50.00 | 45.16 | 45.44 | 45.44 | -9.03% | 356,973 |
| Dec 4, 2025 | 43.80 | 50.91 | 43.66 | 49.95 | 49.95 | 12.55% | 562,407 |
| Dec 3, 2025 | 43.73 | 45.27 | 42.49 | 44.38 | 44.38 | 1.51% | 458,111 |
| Dec 2, 2025 | 46.13 | 47.70 | 43.59 | 43.72 | 43.72 | -3.10% | 389,966 |
| Dec 1, 2025 | 46.43 | 46.92 | 42.81 | 45.12 | 45.12 | -6.82% | 551,359 |
| Nov 28, 2025 | 48.79 | 48.89 | 46.57 | 48.42 | 48.42 | 2.72% | 205,924 |
| Nov 26, 2025 | 46.67 | 47.91 | 45.16 | 47.14 | 47.14 | 3.60% | 290,102 |
| Nov 25, 2025 | 45.93 | 46.54 | 43.07 | 45.50 | 45.50 | -0.44% | 310,663 |
| Nov 24, 2025 | 45.18 | 47.75 | 43.74 | 45.70 | 45.70 | 1.44% | 721,164 |
| Nov 21, 2025 | 42.54 | 45.84 | 41.24 | 45.05 | 45.05 | 1.81% | 472,075 |
| Nov 20, 2025 | 50.57 | 52.49 | 44.04 | 44.25 | 44.25 | -8.93% | 623,196 |
| Nov 19, 2025 | 53.72 | 55.00 | 48.37 | 48.59 | 48.59 | -10.96% | 385,285 |
| Nov 18, 2025 | 51.80 | 55.75 | 50.99 | 54.57 | 54.57 | 3.69% | 352,145 |
| Nov 17, 2025 | 55.12 | 57.46 | 51.00 | 52.63 | 52.63 | -6.44% | 646,092 |
| Nov 14, 2025 | 52.00 | 62.50 | 52.00 | 56.25 | 56.25 | -2.02% | 618,174 |
| Nov 13, 2025 | 53.40 | 59.42 | 50.00 | 57.41 | 57.41 | -2.96% | 1,096,552 |
| Nov 12, 2025 | 63.91 | 65.32 | 58.33 | 59.16 | 59.16 | -6.76% | 518,934 |
| Nov 11, 2025 | 64.44 | 64.44 | 59.60 | 63.45 | 63.45 | -3.97% | 455,675 |
| Nov 10, 2025 | 64.62 | 68.55 | 59.78 | 66.07 | 66.07 | 15.22% | 731,100 |
| Nov 7, 2025 | 56.99 | 57.90 | 52.38 | 57.34 | 57.34 | -5.35% | 592,487 |
| Nov 6, 2025 | 61.92 | 64.05 | 58.88 | 60.58 | 60.58 | -1.05% | 500,680 |
| Nov 5, 2025 | 66.05 | 68.32 | 60.51 | 61.22 | 61.22 | -5.66% | 661,986 |
| Nov 4, 2025 | 72.07 | 78.58 | 63.51 | 64.89 | 64.89 | -11.04% | 895,749 |
| Nov 3, 2025 | 72.74 | 78.97 | 66.00 | 72.94 | 72.94 | -0.37% | 945,109 |
| Oct 31, 2025 | 75.84 | 76.00 | 70.27 | 73.21 | 73.21 | 1.33% | 207,370 |
| Oct 30, 2025 | 76.71 | 77.03 | 69.50 | 72.25 | 72.25 | -7.25% | 459,008 |
| Oct 29, 2025 | 75.00 | 82.89 | 75.00 | 77.90 | 77.90 | 2.54% | 515,910 |
| Oct 28, 2025 | 78.10 | 79.39 | 74.14 | 75.97 | 75.97 | -3.22% | 435,329 |
| Oct 27, 2025 | 82.07 | 82.60 | 74.57 | 78.50 | 78.50 | -1.28% | 610,079 |
| Oct 24, 2025 | 87.45 | 92.69 | 79.25 | 79.52 | 79.52 | -7.61% | 1,152,252 |
| Oct 23, 2025 | 66.00 | 87.44 | 65.90 | 86.07 | 86.07 | 30.55% | 1,335,350 |
| Oct 22, 2025 | 73.35 | 74.35 | 61.50 | 65.93 | 65.93 | -11.96% | 1,271,712 |
| Oct 21, 2025 | 79.37 | 82.00 | 73.27 | 74.89 | 74.89 | -7.99% | 884,870 |
| Oct 20, 2025 | 64.64 | 84.46 | 64.21 | 81.39 | 81.39 | 28.48% | 1,589,409 |
| Oct 17, 2025 | 56.94 | 63.35 | 55.80 | 63.35 | 63.35 | 9.96% | 619,584 |
| Oct 16, 2025 | 60.00 | 65.00 | 57.35 | 57.61 | 57.61 | -3.77% | 1,325,987 |
| Oct 15, 2025 | 52.50 | 59.89 | 50.75 | 59.87 | 59.87 | 19.93% | 994,611 |
| Oct 14, 2025 | 49.30 | 52.00 | 47.28 | 49.92 | 49.92 | -1.75% | 748,959 |
| Oct 13, 2025 | 56.69 | 56.99 | 48.20 | 50.81 | 50.81 | -10.69% | 1,056,568 |
| Oct 10, 2025 | 60.00 | 64.85 | 56.74 | 56.89 | 56.89 | -4.61% | 763,772 |
| Oct 9, 2025 | 61.30 | 66.50 | 58.12 | 59.64 | 59.64 | -4.15% | 988,801 |
| Oct 8, 2025 | 61.00 | 64.44 | 58.08 | 62.22 | 62.22 | 3.01% | 1,012,384 |
| Oct 7, 2025 | 57.89 | 60.50 | 55.09 | 60.40 | 60.40 | 4.49% | 711,566 |
| Oct 6, 2025 | 62.00 | 63.25 | 57.06 | 57.81 | 57.81 | -3.98% | 1,059,695 |
| Oct 3, 2025 | 57.32 | 66.59 | 57.03 | 60.20 | 60.20 | 5.26% | 1,940,095 |
| Oct 2, 2025 | 59.10 | 59.99 | 53.50 | 57.19 | 57.19 | 0.63% | 975,707 |
| Oct 1, 2025 | 56.26 | 60.97 | 54.49 | 56.83 | 56.83 | 1.23% | 1,008,882 |
| Sep 30, 2025 | 59.00 | 59.63 | 52.00 | 56.14 | 56.14 | -4.51% | 1,261,496 |
| Sep 29, 2025 | 56.72 | 64.50 | 56.07 | 58.79 | 58.79 | 10.88% | 2,015,096 |
| Sep 26, 2025 | 58.01 | 60.80 | 51.75 | 53.02 | 53.02 | -5.27% | 1,168,757 |