Better Home & Finance Holding CompanyBETRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.72 | $30.25 | $26.81 | $26.87 | 524,592 |
| 1/30/2026 | $31.09 | $32.68 | $29.50 | $30.31 | 470,513 |
| 1/29/2026 | $31.88 | $32.92 | $30.75 | $31.53 | 278,924 |
| 1/28/2026 | $30.81 | $36.30 | $30.81 | $31.88 | 809,009 |
| 1/27/2026 | $29.02 | $31.69 | $28.15 | $30.64 | 587,460 |
| 1/26/2026 | $31.29 | $33.14 | $28.08 | $28.42 | 628,300 |
| 1/23/2026 | $32.15 | $32.20 | $30.69 | $31.34 | 289,074 |
| 1/22/2026 | $33.10 | $33.78 | $31.98 | $32.12 | 253,957 |
| 1/21/2026 | $31.87 | $32.99 | $30.60 | $32.66 | 316,286 |
| 1/20/2026 | $32.67 | $33.80 | $30.74 | $31.87 | 459,476 |
| 1/16/2026 | $36.63 | $37.62 | $33.08 | $33.92 | 502,000 |
| 1/15/2026 | $37.73 | $38.10 | $35.60 | $36.68 | 370,942 |
| 1/14/2026 | $38.84 | $39.02 | $36.22 | $37.73 | 489,902 |
| 1/13/2026 | $38.79 | $40.00 | $36.26 | $38.84 | 457,925 |
| 1/12/2026 | $40.00 | $40.00 | $37.50 | $38.32 | 381,463 |
| 1/9/2026 | $40.90 | $42.09 | $37.50 | $39.87 | 936,700 |
| 1/8/2026 | $33.65 | $37.60 | $33.65 | $37.44 | 654,200 |
| 1/7/2026 | $35.05 | $35.79 | $33.59 | $33.78 | 459,731 |
| 1/6/2026 | $35.56 | $36.27 | $33.81 | $35.02 | 535,928 |
| 1/5/2026 | $36.33 | $38.22 | $35.50 | $36.30 | 523,671 |
| 1/2/2026 | $32.91 | $35.35 | $32.73 | $34.74 | 332,812 |
| 12/31/2025 | $32.97 | $33.72 | $32.23 | $32.58 | 580,700 |
| 12/30/2025 | $34.21 | $35.13 | $32.81 | $32.97 | 273,038 |
| 12/29/2025 | $33.99 | $35.27 | $33.60 | $34.12 | 357,600 |
| 12/26/2025 | $36.42 | $37.03 | $34.62 | $34.93 | 314,400 |
| 12/24/2025 | $35.75 | $37.61 | $34.30 | $37.00 | 196,400 |
| 12/23/2025 | $36.08 | $37.49 | $35.06 | $35.92 | 292,934 |
| 12/22/2025 | $35.05 | $36.80 | $33.00 | $36.56 | 513,644 |
| 12/19/2025 | $36.00 | $36.50 | $32.95 | $32.97 | 805,726 |
| 12/18/2025 | $36.03 | $37.53 | $34.51 | $35.29 | 411,083 |
| 12/17/2025 | $39.33 | $40.00 | $34.65 | $34.97 | 469,000 |
| 12/16/2025 | $38.03 | $39.95 | $37.00 | $38.88 | 426,223 |
| 12/15/2025 | $42.15 | $43.91 | $37.65 | $39.62 | 611,343 |
| 12/12/2025 | $47.67 | $48.11 | $41.42 | $41.77 | 779,700 |
| 12/11/2025 | $50.10 | $50.32 | $43.57 | $48.56 | 620,457 |
| 12/10/2025 | $48.59 | $51.16 | $46.20 | $50.63 | 503,600 |
| 12/9/2025 | $46.43 | $48.48 | $45.45 | $47.59 | 458,931 |
| 12/8/2025 | $46.62 | $49.69 | $46.00 | $46.65 | 399,459 |
| 12/5/2025 | $49.70 | $50.00 | $45.16 | $45.44 | 357,736 |
| 12/4/2025 | $43.80 | $50.91 | $43.66 | $49.95 | 563,000 |
| 12/3/2025 | $43.73 | $45.27 | $42.49 | $44.38 | 459,900 |
| 12/2/2025 | $46.13 | $47.70 | $43.59 | $43.72 | 390,169 |
| 12/1/2025 | $46.43 | $46.92 | $42.81 | $45.12 | 551,776 |
| 11/28/2025 | $48.79 | $48.89 | $46.57 | $48.42 | 207,200 |
| 11/26/2025 | $46.67 | $47.91 | $45.16 | $47.14 | 477,371 |
| 11/25/2025 | $45.93 | $46.54 | $43.07 | $45.50 | 314,416 |
| 11/24/2025 | $45.18 | $47.75 | $43.74 | $45.70 | 724,200 |
| 11/21/2025 | $42.54 | $45.84 | $41.24 | $45.05 | 474,640 |
| 11/20/2025 | $50.57 | $52.49 | $44.04 | $44.25 | 625,633 |
| 11/19/2025 | $53.72 | $55.00 | $48.37 | $48.59 | 385,285 |
| 11/18/2025 | $51.80 | $55.75 | $50.99 | $54.57 | 352,145 |
| 11/17/2025 | $55.12 | $57.45 | $51.00 | $52.63 | 646,100 |
| 11/14/2025 | $52.00 | $62.50 | $52.00 | $56.25 | 618,200 |
| 11/13/2025 | $53.40 | $59.42 | $50.00 | $57.41 | 1.10M |
| 11/12/2025 | $63.91 | $65.32 | $58.33 | $59.16 | 518,934 |
| 11/11/2025 | $64.44 | $64.44 | $59.60 | $63.45 | 455,675 |
| 11/10/2025 | $64.62 | $68.55 | $59.78 | $66.07 | 731,100 |
| 11/7/2025 | $56.99 | $57.90 | $52.38 | $57.34 | 592,500 |
| 11/6/2025 | $61.92 | $64.05 | $58.88 | $60.58 | 500,700 |
| 11/5/2025 | $66.05 | $68.32 | $60.51 | $61.22 | 662,000 |