Better Home & Finance Holding Company (BETR)
NASDAQ: BETR · Real-Time Price · USD
35.69
+3.88 (12.20%)
Mar 9, 2026, 4:00 PM EDT - Market closed
BETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.33 | 36.50 | 30.50 | 35.69 | 35.69 | 12.20% | 408,413 |
| Mar 6, 2026 | 32.31 | 34.75 | 31.70 | 31.81 | 31.81 | -4.76% | 433,694 |
| Mar 5, 2026 | 30.63 | 34.63 | 29.73 | 33.40 | 33.40 | 6.30% | 589,288 |
| Mar 4, 2026 | 33.10 | 33.66 | 30.81 | 31.42 | 31.42 | -4.53% | 214,480 |
| Mar 3, 2026 | 33.29 | 34.40 | 31.50 | 32.91 | 32.91 | -5.97% | 237,123 |
| Mar 2, 2026 | 32.01 | 35.10 | 31.22 | 35.00 | 35.00 | 6.38% | 314,096 |
| Feb 27, 2026 | 32.28 | 33.14 | 30.73 | 32.90 | 32.90 | -1.02% | 397,038 |
| Feb 26, 2026 | 30.48 | 33.84 | 30.29 | 33.24 | 33.24 | 7.47% | 309,707 |
| Feb 25, 2026 | 29.15 | 31.48 | 28.79 | 30.93 | 30.93 | 8.87% | 429,220 |
| Feb 24, 2026 | 28.01 | 30.00 | 27.63 | 28.41 | 28.41 | 4.95% | 402,203 |
| Feb 23, 2026 | 27.72 | 28.11 | 25.55 | 27.07 | 27.07 | -5.91% | 407,732 |
| Feb 20, 2026 | 31.52 | 31.52 | 27.95 | 28.77 | 28.77 | -9.13% | 580,060 |
| Feb 19, 2026 | 31.15 | 31.74 | 28.19 | 31.66 | 31.66 | -0.75% | 466,350 |
| Feb 18, 2026 | 31.43 | 33.85 | 30.97 | 31.90 | 31.90 | 2.11% | 259,002 |
| Feb 17, 2026 | 30.37 | 32.83 | 29.29 | 31.24 | 31.24 | -0.38% | 351,371 |
| Feb 13, 2026 | 29.16 | 33.22 | 29.05 | 31.36 | 31.36 | 7.47% | 325,108 |
| Feb 12, 2026 | 29.28 | 29.32 | 27.60 | 29.18 | 29.18 | 0.24% | 320,994 |
| Feb 11, 2026 | 28.58 | 29.65 | 27.74 | 29.11 | 29.11 | 1.85% | 316,909 |
| Feb 10, 2026 | 27.98 | 29.01 | 27.30 | 28.58 | 28.58 | 2.40% | 302,225 |
| Feb 9, 2026 | 26.68 | 28.79 | 26.59 | 27.91 | 27.91 | 4.61% | 317,404 |
| Feb 6, 2026 | 25.98 | 27.43 | 25.50 | 26.68 | 26.68 | 5.58% | 295,583 |
| Feb 5, 2026 | 26.51 | 27.23 | 25.11 | 25.27 | 25.27 | -8.21% | 325,622 |
| Feb 4, 2026 | 28.49 | 29.99 | 25.63 | 27.53 | 27.53 | -1.11% | 397,476 |
| Feb 3, 2026 | 27.30 | 29.38 | 26.67 | 27.84 | 27.84 | 3.61% | 523,038 |
| Feb 2, 2026 | 29.72 | 30.25 | 26.81 | 26.87 | 26.87 | -11.35% | 527,759 |
| Jan 30, 2026 | 31.09 | 32.68 | 29.50 | 30.31 | 30.31 | -3.87% | 470,513 |
| Jan 29, 2026 | 31.88 | 32.93 | 30.75 | 31.53 | 31.53 | -1.10% | 278,924 |
| Jan 28, 2026 | 30.81 | 36.30 | 30.81 | 31.88 | 31.88 | 4.05% | 809,009 |
| Jan 27, 2026 | 29.02 | 31.69 | 28.15 | 30.64 | 30.64 | 7.81% | 587,460 |
| Jan 26, 2026 | 31.29 | 33.14 | 28.08 | 28.42 | 28.42 | -9.32% | 628,267 |
| Jan 23, 2026 | 32.15 | 32.20 | 30.69 | 31.34 | 31.34 | -2.43% | 289,074 |
| Jan 22, 2026 | 33.10 | 33.78 | 31.98 | 32.12 | 32.12 | -1.65% | 253,957 |
| Jan 21, 2026 | 31.87 | 32.99 | 30.60 | 32.66 | 32.66 | 2.48% | 316,286 |
| Jan 20, 2026 | 32.67 | 33.80 | 30.74 | 31.87 | 31.87 | -6.04% | 459,476 |
| Jan 16, 2026 | 36.63 | 37.62 | 33.08 | 33.92 | 33.92 | -7.52% | 501,954 |
| Jan 15, 2026 | 37.73 | 38.10 | 35.60 | 36.68 | 36.68 | -2.78% | 370,942 |
| Jan 14, 2026 | 38.84 | 39.02 | 36.22 | 37.73 | 37.73 | -2.86% | 489,902 |
| Jan 13, 2026 | 38.79 | 40.00 | 36.26 | 38.84 | 38.84 | 1.36% | 457,925 |
| Jan 12, 2026 | 40.00 | 40.00 | 37.50 | 38.32 | 38.32 | -3.89% | 381,463 |
| Jan 9, 2026 | 40.90 | 42.09 | 37.50 | 39.87 | 39.87 | 6.49% | 936,658 |
| Jan 8, 2026 | 33.65 | 37.60 | 33.65 | 37.44 | 37.44 | 10.83% | 654,195 |
| Jan 7, 2026 | 35.05 | 35.79 | 33.59 | 33.78 | 33.78 | -3.54% | 459,731 |
| Jan 6, 2026 | 35.56 | 36.27 | 33.81 | 35.02 | 35.02 | -3.53% | 535,928 |
| Jan 5, 2026 | 36.33 | 38.22 | 35.50 | 36.30 | 36.30 | 4.49% | 523,671 |
| Jan 2, 2026 | 32.91 | 35.36 | 32.73 | 34.74 | 34.74 | 6.63% | 332,812 |
| Dec 31, 2025 | 32.97 | 33.72 | 32.23 | 32.58 | 32.58 | -1.18% | 580,665 |
| Dec 30, 2025 | 34.21 | 35.13 | 32.81 | 32.97 | 32.97 | -3.37% | 273,038 |
| Dec 29, 2025 | 33.99 | 35.27 | 33.60 | 34.12 | 34.12 | -2.32% | 357,600 |
| Dec 26, 2025 | 36.42 | 37.03 | 34.62 | 34.93 | 34.93 | -5.59% | 314,375 |
| Dec 24, 2025 | 35.75 | 37.61 | 34.30 | 37.00 | 37.00 | 3.01% | 196,359 |
| Dec 23, 2025 | 36.08 | 37.49 | 35.06 | 35.92 | 35.92 | -1.75% | 292,934 |
| Dec 22, 2025 | 35.05 | 36.80 | 33.00 | 36.56 | 36.56 | 10.89% | 513,644 |
| Dec 19, 2025 | 36.00 | 36.50 | 32.95 | 32.97 | 32.97 | -6.57% | 805,726 |
| Dec 18, 2025 | 36.03 | 37.53 | 34.51 | 35.29 | 35.29 | 0.92% | 411,083 |
| Dec 17, 2025 | 39.33 | 40.00 | 34.65 | 34.97 | 34.97 | -10.06% | 468,999 |
| Dec 16, 2025 | 38.03 | 39.95 | 37.00 | 38.88 | 38.88 | -1.87% | 426,223 |
| Dec 15, 2025 | 42.15 | 43.91 | 37.65 | 39.62 | 39.62 | -5.15% | 611,343 |
| Dec 12, 2025 | 47.67 | 48.11 | 41.42 | 41.77 | 41.77 | -13.98% | 779,661 |
| Dec 11, 2025 | 50.10 | 50.32 | 43.57 | 48.56 | 48.56 | -4.09% | 620,457 |
| Dec 10, 2025 | 48.59 | 51.16 | 46.20 | 50.63 | 50.63 | 6.39% | 503,563 |
| Dec 9, 2025 | 46.43 | 48.48 | 45.45 | 47.59 | 47.59 | 2.02% | 458,931 |
| Dec 8, 2025 | 46.62 | 49.69 | 46.00 | 46.65 | 46.65 | 2.66% | 399,459 |
| Dec 5, 2025 | 49.70 | 50.00 | 45.16 | 45.44 | 45.44 | -9.03% | 357,736 |
| Dec 4, 2025 | 43.80 | 50.91 | 43.66 | 49.95 | 49.95 | 12.55% | 562,986 |
| Dec 3, 2025 | 43.73 | 45.27 | 42.49 | 44.38 | 44.38 | 1.51% | 459,885 |
| Dec 2, 2025 | 46.13 | 47.70 | 43.59 | 43.72 | 43.72 | -3.10% | 390,169 |
| Dec 1, 2025 | 46.43 | 46.92 | 42.81 | 45.12 | 45.12 | -6.82% | 551,776 |
| Nov 28, 2025 | 48.79 | 48.89 | 46.57 | 48.42 | 48.42 | 2.72% | 207,173 |
| Nov 26, 2025 | 46.67 | 47.91 | 45.16 | 47.14 | 47.14 | 3.60% | 477,371 |
| Nov 25, 2025 | 45.93 | 46.54 | 43.07 | 45.50 | 45.50 | -0.44% | 314,416 |
| Nov 24, 2025 | 45.18 | 47.75 | 43.74 | 45.70 | 45.70 | 1.44% | 724,156 |
| Nov 21, 2025 | 42.54 | 45.84 | 41.24 | 45.05 | 45.05 | 1.81% | 474,640 |
| Nov 20, 2025 | 50.57 | 52.49 | 44.04 | 44.25 | 44.25 | -8.93% | 625,633 |
| 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 |