Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
14.06
+0.12 (0.86%)
At close: May 12, 2025, 4:00 PM
14.76
+0.70 (4.98%)
After-hours: May 12, 2025, 4:59 PM EDT
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.66 | 14.89 | 13.68 | 14.06 | 14.06 | 0.86% | 45,957 |
| 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 |
| Apr 15, 2025 | 11.84 | 13.04 | 11.82 | 12.88 | 12.88 | 3.87% | 65,201 |
| Apr 14, 2025 | 10.20 | 13.03 | 10.20 | 12.40 | 12.40 | 20.62% | 243,986 |
| Apr 11, 2025 | 10.99 | 11.54 | 9.80 | 10.28 | 10.28 | -5.12% | 146,956 |
| Apr 10, 2025 | 10.64 | 11.23 | 10.63 | 10.84 | 10.84 | 0.23% | 28,017 |
| Apr 9, 2025 | 10.35 | 11.06 | 10.01 | 10.81 | 10.81 | 7.08% | 25,720 |
| Apr 8, 2025 | 10.45 | 10.75 | 9.80 | 10.10 | 10.10 | 0.25% | 31,250 |
| Apr 7, 2025 | 10.01 | 10.49 | 9.88 | 10.07 | 10.07 | -3.08% | 44,835 |
| Apr 4, 2025 | 10.25 | 10.62 | 9.50 | 10.39 | 10.39 | 0.10% | 54,893 |
| Apr 3, 2025 | 10.51 | 11.05 | 10.34 | 10.38 | 10.38 | -5.72% | 34,979 |
| Apr 2, 2025 | 10.95 | 11.23 | 10.67 | 11.01 | 11.01 | 0.18% | 50,163 |
| Apr 1, 2025 | 11.17 | 11.55 | 10.76 | 10.99 | 10.99 | 0.69% | 62,246 |
| Mar 31, 2025 | 11.67 | 11.82 | 10.83 | 10.92 | 10.92 | -6.71% | 55,602 |
| Mar 28, 2025 | 12.50 | 12.50 | 11.64 | 11.70 | 11.70 | -4.49% | 25,943 |
| Mar 27, 2025 | 13.28 | 13.44 | 12.12 | 12.25 | 12.25 | -7.69% | 25,920 |
| Mar 26, 2025 | 13.93 | 14.43 | 13.27 | 13.27 | 13.27 | -4.87% | 53,304 |
| Mar 25, 2025 | 12.30 | 13.95 | 12.27 | 13.95 | 13.95 | 12.68% | 84,369 |
| Mar 24, 2025 | 12.88 | 13.10 | 12.20 | 12.38 | 12.38 | -3.81% | 44,486 |
| Mar 21, 2025 | 12.75 | 13.11 | 12.12 | 12.87 | 12.87 | -0.85% | 92,231 |
| Mar 20, 2025 | 11.63 | 12.98 | 11.63 | 12.98 | 12.98 | 10.28% | 68,643 |
| Mar 19, 2025 | 11.36 | 12.11 | 9.96 | 11.77 | 11.77 | 2.35% | 88,352 |
| Mar 18, 2025 | 11.77 | 11.81 | 11.43 | 11.50 | 11.50 | -1.12% | 10,207 |
| Mar 17, 2025 | 11.71 | 12.11 | 11.63 | 11.63 | 11.63 | -1.69% | 16,733 |
| Mar 14, 2025 | 11.40 | 12.50 | 11.31 | 11.83 | 11.83 | 4.41% | 104,126 |
| Mar 13, 2025 | 10.33 | 11.57 | 10.33 | 11.33 | 11.33 | 3.00% | 30,577 |
| Mar 12, 2025 | 9.75 | 11.20 | 9.50 | 11.00 | 11.00 | 14.11% | 30,960 |
| Mar 11, 2025 | 9.22 | 9.64 | 9.17 | 9.64 | 9.64 | 4.22% | 20,337 |
| Mar 10, 2025 | 9.80 | 10.05 | 8.91 | 9.25 | 9.25 | -6.66% | 43,402 |
| Mar 7, 2025 | 10.42 | 10.91 | 9.80 | 9.91 | 9.91 | -6.51% | 169,253 |
| Mar 6, 2025 | 10.88 | 10.94 | 10.46 | 10.60 | 10.60 | -2.57% | 15,422 |
| Mar 5, 2025 | 10.69 | 11.48 | 10.69 | 10.88 | 10.88 | -0.55% | 15,699 |
| Mar 4, 2025 | 10.66 | 11.21 | 10.61 | 10.94 | 10.94 | 0.37% | 53,245 |
| Mar 3, 2025 | 11.55 | 11.55 | 10.90 | 10.90 | 10.90 | -4.97% | 13,473 |