NasdaqGM - Delayed Quote USD

Better Home & Finance Holding Company (BETR)

14.48 +1.28 (+9.66%)

At close: September 4 at 4:00:01 PM EDT

14.39 -0.09 (-0.59%)

After hours: September 4 at 7:52:54 PM EDT

Trade BETR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	12.92	14.77	12.66	14.48	14.48	726,500
Sep 3, 2026	12.31	13.46	12.31	13.20	13.20	362,900
Sep 2, 2026	12.20	12.62	11.99	12.30	12.30	374,500
Sep 1, 2026	13.53	13.59	12.15	12.23	12.23	713,600
Aug 31, 2026	14.56	14.75	13.34	13.84	13.84	564,400
Aug 28, 2026	14.47	15.23	13.80	13.85	13.85	531,600
Aug 27, 2026	13.61	15.30	13.25	14.59	14.59	936,700
Aug 26, 2026	12.42	13.71	12.18	13.41	13.41	745,400
Aug 25, 2026	11.71	12.46	11.22	12.30	12.30	952,400
Aug 24, 2026	12.16	12.56	11.36	11.73	11.73	700,200
Aug 21, 2026	11.73	12.00	11.11	11.68	11.68	623,100
Aug 20, 2026	12.95	13.20	11.43	11.60	11.60	959,200
Aug 19, 2026	13.03	13.80	12.60	13.03	13.03	651,800
Aug 18, 2026	13.21	13.70	12.93	13.05	13.05	663,200
Aug 17, 2026	13.67	14.41	13.18	13.54	13.54	1,001,800
Aug 14, 2026	14.80	15.15	13.46	13.73	13.73	1,363,100
Aug 13, 2026	13.87	15.40	13.61	15.00	15.00	768,200
Aug 12, 2026	15.62	15.67	14.80	14.84	14.84	593,200
Aug 11, 2026	17.63	17.67	15.36	15.53	15.53	851,200
Aug 10, 2026	15.50	18.18	15.49	18.05	18.05	834,000
Aug 7, 2026	15.90	17.10	14.66	15.46	15.46	1,219,300
Aug 6, 2026	17.40	17.45	16.31	16.64	16.64	669,200
Aug 5, 2026	17.36	18.09	16.61	17.74	17.74	986,700
Aug 4, 2026	22.20	23.11	15.95	17.27	17.27	4,056,800
Aug 3, 2026	23.62	27.45	23.53	27.30	27.30	344,400
Jul 31, 2026	22.00	24.39	21.12	23.50	23.50	387,600
Jul 30, 2026	20.89	21.38	19.50	21.28	21.28	340,200
Jul 29, 2026	22.21	22.64	20.51	20.74	20.74	223,800
Jul 28, 2026	22.28	22.50	21.06	22.44	22.44	161,200
Jul 27, 2026	20.90	23.00	20.90	22.31	22.31	176,600
Jul 24, 2026	21.70	22.30	20.64	21.81	21.81	204,000
Jul 23, 2026	22.62	23.23	21.50	21.80	21.80	156,500
Jul 22, 2026	23.57	24.03	22.64	23.23	23.23	103,100
Jul 21, 2026	23.33	24.44	23.00	23.62	23.62	127,400
Jul 20, 2026	23.55	23.55	22.28	22.99	22.99	224,300
Jul 17, 2026	21.74	23.88	21.34	23.42	23.42	203,700
Jul 16, 2026	24.15	24.15	22.31	22.65	22.65	283,200
Jul 15, 2026	24.53	25.50	23.99	24.31	24.31	199,700
Jul 14, 2026	24.13	25.21	24.13	24.56	24.56	161,000
Jul 13, 2026	25.60	25.72	23.40	23.77	23.77	313,200
Jul 10, 2026	25.90	26.34	24.96	25.70	25.70	157,500
Jul 9, 2026	24.82	25.74	24.64	25.62	25.62	450,200
Jul 8, 2026	27.18	28.06	23.63	24.15	24.15	621,900
Jul 7, 2026	29.42	29.69	27.05	27.87	27.87	258,700
Jul 6, 2026	28.86	30.40	28.61	29.63	29.63	217,300
Jul 2, 2026	30.95	32.16	28.26	28.60	28.60	366,500
Jul 1, 2026	27.86	31.25	27.77	30.19	30.19	365,000
Jun 30, 2026	26.93	28.59	26.61	27.50	27.50	257,000
Jun 29, 2026	26.03	26.79	24.76	26.58	26.58	209,500
Jun 26, 2026	25.24	26.00	23.50	25.67	25.67	1,000,800
Jun 25, 2026	26.30	27.00	25.08	25.58	25.58	196,600
Jun 24, 2026	25.49	27.44	25.49	26.19	26.19	262,500
Jun 23, 2026	25.54	27.45	25.25	25.69	25.69	173,300
Jun 22, 2026	27.64	29.45	26.03	26.38	26.38	301,800
Jun 18, 2026	27.98	28.72	27.10	28.43	28.43	431,300
Jun 17, 2026	28.89	29.83	27.00	27.18	27.18	283,900
Jun 16, 2026	29.59	30.50	28.55	29.25	29.25	295,400
Jun 15, 2026	27.75	30.50	27.72	28.83	28.83	433,400
Jun 12, 2026	24.15	27.74	24.06	26.51	26.51	367,500
Jun 11, 2026	23.73	24.59	22.99	24.10	24.10	418,800
Jun 10, 2026	24.69	26.12	23.33	23.73	23.73	265,900
Jun 9, 2026	25.45	26.73	24.20	25.04	25.04	280,600
Jun 8, 2026	26.03	26.65	25.20	25.45	25.45	213,200
Jun 5, 2026	27.31	27.72	25.12	25.62	25.62	212,500
Jun 4, 2026	26.49	28.21	26.05	27.61	27.61	359,700
Jun 3, 2026	28.15	28.15	26.00	26.41	26.41	223,100
Jun 2, 2026	28.80	28.86	27.66	28.34	28.34	292,200
Jun 1, 2026	28.84	29.24	27.72	29.01	29.01	247,700
May 29, 2026	28.24	29.98	27.66	29.17	29.17	443,400
May 28, 2026	26.80	28.88	25.24	28.29	28.29	374,200
May 27, 2026	26.44	28.25	26.20	26.91	26.91	410,300
May 26, 2026	25.65	28.51	25.65	26.47	26.47	389,200
May 22, 2026	25.17	26.60	24.78	25.61	25.61	440,900
May 21, 2026	25.69	25.97	24.40	25.03	25.03	562,600
May 20, 2026	25.33	25.71	24.07	24.34	24.34	647,400
May 19, 2026	25.39	26.62	25.03	25.26	25.26	327,700
May 18, 2026	27.00	27.24	24.46	25.05	25.05	511,900
May 15, 2026	28.00	28.99	27.00	27.00	27.00	332,400
May 14, 2026	29.01	29.67	26.31	29.10	29.10	782,500
May 13, 2026	30.32	30.62	28.86	29.00	29.00	454,400
May 12, 2026	30.82	31.79	30.02	30.38	30.38	234,700
May 11, 2026	29.46	31.99	29.46	31.05	31.05	502,600
May 8, 2026	31.24	31.98	29.05	30.07	30.07	1,136,500
May 7, 2026	34.16	34.30	29.04	30.52	30.52	2,770,500
May 6, 2026	43.00	43.73	41.15	42.69	42.69	489,600
May 5, 2026	41.85	42.89	40.80	42.43	42.43	304,300
May 4, 2026	44.80	46.14	40.99	41.57	41.57	465,700
May 1, 2026	40.91	44.69	40.86	44.38	44.38	245,600
Apr 30, 2026	38.74	41.45	38.74	41.13	41.13	296,100
Apr 29, 2026	41.64	41.64	37.75	39.12	39.12	568,400
Apr 28, 2026	40.15	43.36	39.06	42.18	42.18	380,900
Apr 27, 2026	42.11	42.40	39.75	40.66	40.66	298,300
Apr 24, 2026	42.01	43.22	40.01	42.54	42.54	346,400
Apr 23, 2026	45.82	45.82	39.57	41.11	41.11	542,000
Apr 22, 2026	48.18	49.92	43.59	45.89	45.89	643,500
Apr 21, 2026	49.01	49.74	45.56	46.55	46.55	738,600
Apr 20, 2026	41.65	47.75	41.00	47.48	47.48	978,300
Apr 17, 2026	37.50	42.45	36.63	41.23	41.23	872,400
Apr 16, 2026	38.31	39.35	36.86	37.33	37.33	424,900
Apr 15, 2026	35.02	38.40	34.35	38.25	38.25	555,800
Apr 14, 2026	35.48	36.34	34.66	34.75	34.75	533,400
Apr 13, 2026	33.47	35.17	32.71	35.08	35.08	715,100
Apr 10, 2026	32.87	33.72	32.06	32.75	32.75	690,500
Apr 9, 2026	35.20	35.50	31.94	32.24	32.24	1,043,500
Apr 8, 2026	36.03	37.00	33.10	35.01	35.01	2,710,400
Apr 7, 2026	40.14	45.59	38.78	44.84	44.84	562,500
Apr 6, 2026	37.61	40.65	37.61	40.36	40.36	290,800
Apr 2, 2026	33.51	38.15	33.07	37.61	37.61	296,700
Apr 1, 2026	36.03	36.85	34.17	34.65	34.65	202,300
Mar 31, 2026	34.00	37.17	33.86	35.62	35.62	334,700
Mar 30, 2026	31.00	34.00	30.22	33.39	33.39	325,500
Mar 27, 2026	32.52	33.57	30.57	30.66	30.66	315,000
Mar 26, 2026	31.13	35.23	30.53	33.12	33.12	555,400
Mar 25, 2026	30.25	31.56	29.70	31.42	31.42	315,600
Mar 24, 2026	29.54	30.50	27.51	28.59	28.59	290,600
Mar 23, 2026	28.61	30.00	27.77	28.99	28.99	378,300
Mar 20, 2026	30.18	30.18	27.19	27.31	27.31	370,500
Mar 19, 2026	28.00	29.50	27.24	28.99	28.99	393,400
Mar 18, 2026	30.06	30.79	28.34	28.47	28.47	263,500
Mar 17, 2026	28.77	31.26	28.20	31.22	31.22	601,100
Mar 16, 2026	34.89	35.30	28.69	28.70	28.70	899,900
Mar 13, 2026	37.21	38.30	32.30	34.45	34.45	665,600
Mar 12, 2026	39.94	40.34	36.01	36.66	36.66	375,300
Mar 11, 2026	38.22	40.36	38.01	39.93	39.93	331,200
Mar 10, 2026	35.26	39.92	34.98	38.22	38.22	479,400
Mar 9, 2026	31.33	36.50	30.50	35.69	35.69	409,100
Mar 6, 2026	32.31	34.75	31.70	31.81	31.81	433,700
Mar 5, 2026	30.63	34.63	29.73	33.40	33.40	590,400
Mar 4, 2026	33.10	33.66	30.81	31.42	31.42	214,500
Mar 3, 2026	33.29	34.40	31.50	32.91	32.91	237,200
Mar 2, 2026	32.01	35.10	31.22	35.00	35.00	314,500
Feb 27, 2026	32.28	33.14	30.73	32.90	32.90	396,900
Feb 26, 2026	30.48	33.84	30.29	33.24	33.24	309,700
Feb 25, 2026	29.15	31.48	28.78	30.93	30.93	429,200
Feb 24, 2026	28.01	30.00	27.63	28.41	28.41	402,200
Feb 23, 2026	27.72	28.10	25.55	27.07	27.07	407,700
Feb 20, 2026	31.52	31.52	27.95	28.77	28.77	579,900
Feb 19, 2026	31.15	31.74	28.18	31.66	31.66	466,200
Feb 18, 2026	31.43	33.85	30.97	31.90	31.90	259,000
Feb 17, 2026	30.37	32.83	29.29	31.24	31.24	351,400
Feb 13, 2026	29.16	33.22	29.05	31.36	31.36	325,100
Feb 12, 2026	29.28	29.32	27.60	29.18	29.18	321,000
Feb 11, 2026	28.58	29.65	27.74	29.11	29.11	316,900
Feb 10, 2026	27.98	29.01	27.30	28.58	28.58	302,200
Feb 9, 2026	26.68	28.78	26.59	27.91	27.91	317,400
Feb 6, 2026	25.98	27.43	25.50	26.68	26.68	295,400
Feb 5, 2026	26.51	27.23	25.11	25.27	25.27	325,600
Feb 4, 2026	28.49	29.99	25.63	27.53	27.53	397,500
Feb 3, 2026	27.30	29.38	26.67	27.84	27.84	523,000
Feb 2, 2026	29.72	30.25	26.81	26.87	26.87	527,800
Jan 30, 2026	31.09	32.68	29.50	30.31	30.31	470,500
Jan 29, 2026	31.88	32.92	30.75	31.53	31.53	278,700
Jan 28, 2026	30.81	36.30	30.81	31.88	31.88	809,000
Jan 27, 2026	29.02	31.69	28.15	30.64	30.64	587,400
Jan 26, 2026	31.29	33.14	28.08	28.42	28.42	628,300
Jan 23, 2026	32.15	32.20	30.69	31.34	31.34	289,000
Jan 22, 2026	33.10	33.78	31.98	32.12	32.12	253,800
Jan 21, 2026	31.87	32.99	30.60	32.66	32.66	316,000
Jan 20, 2026	32.67	33.80	30.74	31.87	31.87	459,300
Jan 16, 2026	36.63	37.62	33.08	33.92	33.92	502,000
Jan 15, 2026	37.73	38.10	35.60	36.68	36.68	370,900
Jan 14, 2026	38.84	39.02	36.22	37.73	37.73	489,900
Jan 13, 2026	38.79	40.00	36.26	38.84	38.84	457,900
Jan 12, 2026	40.00	40.00	37.50	38.32	38.32	381,400
Jan 9, 2026	40.90	42.09	37.50	39.87	39.87	936,700
Jan 8, 2026	33.65	37.60	33.65	37.44	37.44	654,200
Jan 7, 2026	35.05	35.79	33.59	33.78	33.78	459,700
Jan 6, 2026	35.56	36.26	33.81	35.02	35.02	535,900
Jan 5, 2026	36.33	38.22	35.50	36.30	36.30	523,500
Jan 2, 2026	32.91	35.35	32.73	34.74	34.74	332,800
Dec 31, 2025	32.97	33.72	32.23	32.58	32.58	580,700
Dec 30, 2025	34.21	35.13	32.81	32.97	32.97	272,800
Dec 29, 2025	33.99	35.27	33.60	34.12	34.12	357,200
Dec 26, 2025	36.42	37.03	34.62	34.93	34.93	314,400
Dec 24, 2025	35.75	37.61	34.30	37.00	37.00	196,400
Dec 23, 2025	36.08	37.49	35.06	35.92	35.92	292,900
Dec 22, 2025	35.05	36.80	33.00	36.56	36.56	513,600
Dec 19, 2025	36.00	36.50	32.95	32.97	32.97	805,700
Dec 18, 2025	36.03	37.53	34.51	35.29	35.29	410,700
Dec 17, 2025	39.33	40.00	34.65	34.97	34.97	469,000
Dec 16, 2025	38.03	39.95	37.00	38.88	38.88	426,200
Dec 15, 2025	42.15	43.91	37.65	39.62	39.62	611,300
Dec 12, 2025	47.67	48.11	41.42	41.77	41.77	779,700
Dec 11, 2025	50.10	50.31	43.57	48.56	48.56	620,400
Dec 10, 2025	48.59	51.16	46.20	50.63	50.63	503,600
Dec 9, 2025	46.43	48.48	45.45	47.59	47.59	458,900
Dec 8, 2025	46.62	49.69	46.00	46.65	46.65	399,400
Dec 5, 2025	49.70	50.00	45.16	45.44	45.44	357,400
Dec 4, 2025	43.80	50.91	43.66	49.95	49.95	563,000
Dec 3, 2025	43.73	45.27	42.49	44.38	44.38	459,900
Dec 2, 2025	46.13	47.70	43.59	43.72	43.72	390,100
Dec 1, 2025	46.43	46.92	42.81	45.12	45.12	551,600
Nov 28, 2025	48.79	48.89	46.57	48.42	48.42	207,200
Nov 26, 2025	46.67	47.91	45.16	47.14	47.14	477,300
Nov 25, 2025	45.93	46.54	43.07	45.50	45.50	314,400
Nov 24, 2025	45.18	47.74	43.74	45.70	45.70	724,200
Nov 21, 2025	42.54	45.84	41.24	45.05	45.05	474,600
Nov 20, 2025	50.57	52.49	44.04	44.25	44.25	625,600
Nov 19, 2025	53.72	55.00	48.37	48.59	48.59	384,900
Nov 18, 2025	51.80	55.75	50.99	54.57	54.57	352,100
Nov 17, 2025	55.12	57.46	51.00	52.63	52.63	646,100
Nov 14, 2025	52.00	62.50	52.00	56.25	56.25	618,200
Nov 13, 2025	53.40	59.42	50.00	57.41	57.41	1,096,600
Nov 12, 2025	63.91	65.32	58.33	59.16	59.16	518,900
Nov 11, 2025	64.44	64.44	59.60	63.45	63.45	455,600
Nov 10, 2025	64.62	68.55	59.78	66.07	66.07	731,100
Nov 7, 2025	56.99	57.90	52.38	57.34	57.34	592,500
Nov 6, 2025	61.92	64.05	58.88	60.58	60.58	500,700
Nov 5, 2025	66.05	68.32	60.51	61.22	61.22	662,000
Nov 4, 2025	72.07	78.58	63.51	64.89	64.89	895,700
Nov 3, 2025	72.74	78.97	66.00	72.94	72.94	945,100
Oct 31, 2025	75.84	76.00	70.27	73.21	73.21	207,400
Oct 30, 2025	76.71	77.03	69.50	72.25	72.25	459,000
Oct 29, 2025	75.00	82.89	75.00	77.90	77.90	515,900
Oct 28, 2025	78.10	79.39	74.14	75.97	75.97	435,300
Oct 27, 2025	82.07	82.60	74.57	78.50	78.50	610,100
Oct 24, 2025	87.45	92.69	79.25	79.52	79.52	1,152,300
Oct 23, 2025	66.00	87.44	65.90	86.07	86.07	1,335,400
Oct 22, 2025	73.35	74.35	61.50	65.93	65.93	1,271,700
Oct 21, 2025	79.37	82.00	73.27	74.89	74.89	884,900
Oct 20, 2025	64.64	84.46	64.21	81.39	81.39	1,589,400
Oct 17, 2025	56.94	63.35	55.80	63.35	63.35	619,600
Oct 16, 2025	60.00	65.00	57.35	57.61	57.61	1,326,000
Oct 15, 2025	52.50	59.89	50.75	59.87	59.87	994,600
Oct 14, 2025	49.30	52.00	47.28	49.92	49.92	749,000
Oct 13, 2025	56.69	56.99	48.20	50.81	50.81	1,056,600
Oct 10, 2025	60.00	64.85	56.74	56.89	56.89	763,800
Oct 9, 2025	61.30	66.50	58.12	59.64	59.64	988,800
Oct 8, 2025	61.00	64.44	58.08	62.22	62.22	1,012,400
Oct 7, 2025	57.89	60.50	55.08	60.40	60.40	711,600
Oct 6, 2025	62.00	63.25	57.06	57.81	57.81	1,059,700
Oct 3, 2025	57.32	66.59	57.03	60.20	60.20	1,940,100
Oct 2, 2025	59.10	59.99	53.50	57.19	57.19	975,700
Oct 1, 2025	56.26	60.97	54.49	56.83	56.83	1,008,900
Sep 30, 2025	59.00	59.63	52.00	56.14	56.14	1,261,500
Sep 29, 2025	56.72	64.50	56.07	58.79	58.79	2,015,100
Sep 26, 2025	58.01	60.80	51.75	53.02	53.02	1,168,800
Sep 25, 2025	61.50	64.50	55.02	55.97	55.97	1,570,700
Sep 24, 2025	66.50	67.90	58.70	67.01	67.01	2,102,700
Sep 23, 2025	68.79	75.00	59.00	67.75	67.75	8,344,100
Sep 22, 2025	33.24	94.06	33.24	49.98	49.98	7,577,700
Sep 19, 2025	32.70	36.39	31.02	34.09	34.09	565,500
Sep 18, 2025	28.59	33.00	27.85	32.02	32.02	271,800
Sep 17, 2025	25.87	28.76	25.64	28.25	28.25	130,700
Sep 16, 2025	26.06	27.29	25.33	25.55	25.55	47,800
Sep 15, 2025	25.03	26.27	24.77	26.26	26.26	75,400
Sep 12, 2025	24.42	25.05	24.42	24.99	24.99	43,300
Sep 11, 2025	24.26	25.37	24.26	24.61	24.61	56,200
Sep 10, 2025	24.00	25.00	23.81	24.03	24.03	48,300
Sep 9, 2025	24.90	25.10	23.65	24.35	24.35	63,200
Sep 8, 2025	24.01	25.94	23.81	25.03	25.03	107,600
Sep 5, 2025	22.77	23.98	22.06	23.97	23.97	88,400

LDI

RKT

UWMC

PFSI

FNMA

BLNE

FMCC

ONIT

TF.TO

OW0A.F

Mobilize your Website

View Site in Mobile | Classic

Share by: