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 |
| Sep 25, 2025 | 61.50 | 64.50 | 55.02 | 55.97 | 55.97 | -16.48% | 1,570,668 |
| Sep 24, 2025 | 66.50 | 67.90 | 58.70 | 67.01 | 67.01 | -1.09% | 2,102,735 |
| Sep 23, 2025 | 68.79 | 75.00 | 59.00 | 67.75 | 67.75 | 35.55% | 8,344,065 |
| Sep 22, 2025 | 33.24 | 94.06 | 33.24 | 49.98 | 49.98 | 46.61% | 7,577,738 |
| Sep 19, 2025 | 32.70 | 36.39 | 31.02 | 34.09 | 34.09 | 6.46% | 565,556 |
| Sep 18, 2025 | 28.59 | 33.00 | 27.85 | 32.02 | 32.02 | 13.35% | 272,077 |
| Sep 17, 2025 | 25.87 | 28.76 | 25.64 | 28.25 | 28.25 | 10.57% | 130,739 |
| Sep 16, 2025 | 26.06 | 27.29 | 25.34 | 25.55 | 25.55 | -2.70% | 48,215 |
| Sep 15, 2025 | 25.03 | 26.27 | 24.77 | 26.26 | 26.26 | 5.08% | 75,392 |
| Sep 12, 2025 | 24.42 | 25.05 | 24.42 | 24.99 | 24.99 | 1.54% | 43,452 |
| Sep 11, 2025 | 24.26 | 25.37 | 24.26 | 24.61 | 24.61 | 2.41% | 56,196 |
| Sep 10, 2025 | 24.01 | 25.00 | 23.81 | 24.03 | 24.03 | -1.31% | 48,330 |
| Sep 9, 2025 | 24.90 | 25.10 | 23.65 | 24.35 | 24.35 | -2.72% | 63,236 |
| Sep 8, 2025 | 24.01 | 25.94 | 23.81 | 25.03 | 25.03 | 4.42% | 107,592 |
| Sep 5, 2025 | 22.77 | 23.98 | 22.06 | 23.97 | 23.97 | 7.68% | 88,430 |
| Sep 4, 2025 | 22.68 | 22.68 | 21.64 | 22.26 | 22.26 | -1.77% | 77,648 |
| Sep 3, 2025 | 21.96 | 23.27 | 21.96 | 22.66 | 22.66 | 3.05% | 92,151 |
| Sep 2, 2025 | 22.08 | 22.40 | 21.10 | 21.99 | 21.99 | -2.83% | 95,723 |
| Aug 29, 2025 | 21.31 | 22.83 | 20.94 | 22.63 | 22.63 | 7.00% | 116,641 |
| Aug 28, 2025 | 21.30 | 21.68 | 20.60 | 21.15 | 21.15 | -0.70% | 62,941 |
| Aug 27, 2025 | 20.85 | 21.86 | 20.16 | 21.30 | 21.30 | 1.67% | 79,699 |
| Aug 26, 2025 | 19.50 | 21.21 | 19.50 | 20.95 | 20.95 | 6.64% | 67,963 |
| Aug 25, 2025 | 17.82 | 20.21 | 17.82 | 19.65 | 19.65 | 9.56% | 93,283 |
| Aug 22, 2025 | 16.84 | 18.43 | 16.49 | 17.93 | 17.93 | 6.98% | 70,322 |
| Aug 21, 2025 | 17.45 | 17.67 | 16.51 | 16.76 | 16.76 | -6.47% | 51,190 |
| Aug 20, 2025 | 17.82 | 18.47 | 17.23 | 17.92 | 17.92 | 2.22% | 63,452 |
| Aug 19, 2025 | 17.59 | 18.19 | 16.97 | 17.53 | 17.53 | 0.69% | 52,536 |
| Aug 18, 2025 | 17.01 | 17.80 | 16.81 | 17.41 | 17.41 | 4.78% | 48,408 |
| Aug 15, 2025 | 16.73 | 16.73 | 15.60 | 16.62 | 16.62 | -0.21% | 76,267 |
| Aug 14, 2025 | 17.24 | 17.50 | 15.50 | 16.65 | 16.65 | -5.83% | 78,609 |
| Aug 13, 2025 | 14.25 | 17.75 | 14.21 | 17.68 | 17.68 | 23.55% | 164,511 |
| Aug 12, 2025 | 14.03 | 14.82 | 13.83 | 14.31 | 14.31 | 2.36% | 95,908 |
| Aug 11, 2025 | 13.01 | 13.99 | 13.01 | 13.98 | 13.98 | 7.37% | 28,334 |
| Aug 8, 2025 | 13.18 | 14.27 | 12.74 | 13.02 | 13.02 | -1.51% | 15,074 |
| Aug 7, 2025 | 13.54 | 14.64 | 13.22 | 13.22 | 13.22 | -9.20% | 42,395 |
| Aug 6, 2025 | 14.52 | 15.00 | 14.09 | 14.56 | 14.56 | 0.97% | 51,729 |
| Aug 5, 2025 | 13.65 | 14.78 | 13.65 | 14.42 | 14.42 | 4.80% | 37,962 |
| Aug 4, 2025 | 13.56 | 13.84 | 13.45 | 13.76 | 13.76 | 3.07% | 27,000 |
| Aug 1, 2025 | 13.01 | 13.35 | 12.61 | 13.35 | 13.35 | 3.17% | 33,008 |
| Jul 31, 2025 | 13.50 | 13.50 | 12.57 | 12.94 | 12.94 | -2.12% | 37,194 |
| Jul 30, 2025 | 13.38 | 13.80 | 12.89 | 13.22 | 13.22 | -3.43% | 37,308 |
| Jul 29, 2025 | 13.99 | 14.58 | 13.40 | 13.69 | 13.69 | -1.51% | 17,849 |
| Jul 28, 2025 | 13.93 | 14.36 | 13.78 | 13.90 | 13.90 | 0.22% | 20,492 |
| Jul 25, 2025 | 14.42 | 14.45 | 13.87 | 13.87 | 13.87 | -4.34% | 22,395 |
| Jul 24, 2025 | 14.66 | 14.95 | 14.23 | 14.50 | 14.50 | -1.63% | 25,085 |
| Jul 23, 2025 | 14.66 | 15.22 | 14.44 | 14.74 | 14.74 | 2.08% | 40,823 |
| Jul 22, 2025 | 13.58 | 14.63 | 13.27 | 14.44 | 14.44 | 8.90% | 57,064 |
| Jul 21, 2025 | 13.19 | 13.54 | 13.01 | 13.26 | 13.26 | 0.53% | 38,446 |
| Jul 18, 2025 | 13.40 | 13.61 | 13.08 | 13.19 | 13.19 | -2.98% | 31,086 |
| Jul 17, 2025 | 13.43 | 13.72 | 13.33 | 13.60 | 13.60 | 1.76% | 20,215 |