Skip to main content

Better Home & Finance Holding Company - Class A Common Stock (NQ: BETR )

0.5173 -0.0343 (-6.22%)
Streaming Delayed Price Updated: 1:39 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.5700 0.5900 0.5425 0.5516 934,240 -0.02(-3.73%)
Feb 16, 2024 0.5900 0.5939 0.5701 0.5730 878,256 +0.00(+0.49%)
Feb 15, 2024 0.5310 0.5793 0.5203 0.5702 1,600,128 +0.04(+8.20%)
Feb 14, 2024 0.5200 0.5350 0.4906 0.5270 2,105,948 -0.01(-1.84%)
Feb 13, 2024 0.5347 0.5499 0.5232 0.5369 1,008,626 -0.01(-2.40%)
Feb 12, 2024 0.5600 0.5688 0.5459 0.5501 609,317 -0.00(-0.16%)
Feb 09, 2024 0.5381 0.5975 0.5250 0.5510 1,818,214 +0.02(+3.81%)
Feb 08, 2024 0.5600 0.5690 0.5300 0.5308 1,182,292 -0.03(-6.04%)
Feb 07, 2024 0.5875 0.5915 0.5400 0.5649 1,500,070 -0.04(-5.85%)
Feb 06, 2024 0.6100 0.6200 0.5655 0.6000 1,816,801 -0.01(-2.09%)
Feb 05, 2024 0.6133 0.6325 0.6040 0.6128 333,079 -0.01(-1.57%)
Feb 02, 2024 0.6144 0.6402 0.6050 0.6226 448,179 +0.00(+0.42%)
Feb 01, 2024 0.6388 0.6400 0.6060 0.6200 510,875 +0.01(+0.81%)
Jan 31, 2024 0.5927 0.6500 0.5850 0.6150 646,534 +0.02(+3.36%)
Jan 30, 2024 0.5920 0.6039 0.5830 0.5950 1,258,852 -0.01(-1.77%)
Jan 29, 2024 0.6000 0.6100 0.5800 0.6057 905,428 +0.01(+1.94%)
Jan 26, 2024 0.5817 0.6100 0.5816 0.5942 736,903 +0.01(+2.08%)
Jan 25, 2024 0.6300 0.6300 0.5800 0.5821 1,239,804 -0.01(-2.10%)
Jan 24, 2024 0.5950 0.6270 0.5801 0.5946 665,328 +0.00(+0.73%)
Jan 23, 2024 0.5852 0.6199 0.5800 0.5903 721,624 +0.00(+0.79%)
Jan 22, 2024 0.5900 0.6100 0.5747 0.5857 822,685 +0.01(+1.51%)
Jan 19, 2024 0.5800 0.5998 0.5600 0.5770 785,871 -0.00(-0.17%)
Jan 18, 2024 0.6100 0.6100 0.5610 0.5780 871,299 -0.02(-3.33%)
Jan 17, 2024 0.6300 0.6430 0.5940 0.5979 1,175,864 -0.05(-7.96%)
Jan 16, 2024 0.6500 0.6637 0.6119 0.6496 1,363,833 -0.01(-1.58%)
Jan 12, 2024 0.6600 0.7000 0.6550 0.6600 1,135,898 -0.01(-1.49%)
Jan 11, 2024 0.6900 0.7200 0.6510 0.6700 1,192,712 -0.02(-2.66%)
Jan 10, 2024 0.7145 0.7180 0.6830 0.6883 818,179 -0.03(-4.32%)
Jan 09, 2024 0.7371 0.7400 0.7000 0.7194 736,066 -0.03(-3.82%)
Jan 08, 2024 0.6893 0.7598 0.6617 0.7480 1,797,877 +0.08(+11.38%)
Jan 05, 2024 0.6615 0.7283 0.6615 0.6716 1,362,821 -0.01(-1.03%)
Jan 04, 2024 0.7100 0.7571 0.6625 0.6786 2,591,881 -0.05(-6.39%)
Jan 03, 2024 0.7690 0.7999 0.7000 0.7249 2,036,365 -0.06(-8.00%)
Jan 02, 2024 0.7900 0.8381 0.7374 0.7879 2,146,340 -0.03(-3.50%)
Dec 29, 2023 0.9000 0.9099 0.7800 0.8165 4,641,600 -0.04(-5.06%)
Dec 28, 2023 0.7340 0.8799 0.7250 0.8600 8,938,808 +0.14(+19.23%)
Dec 27, 2023 0.7100 0.7550 0.6963 0.7213 3,072,575 +0.02(+2.75%)
Dec 26, 2023 0.6400 0.7160 0.6300 0.7020 3,478,771 +0.06(+9.86%)
Dec 22, 2023 0.6300 0.6398 0.5901 0.6390 1,898,049 +0.02(+3.06%)
Dec 21, 2023 0.6200 0.6347 0.6027 0.6200 1,124,698 -0.00(-0.43%)
Dec 20, 2023 0.6436 0.6800 0.5994 0.6227 3,006,796 -0.02(-3.76%)
Dec 19, 2023 0.6000 0.6474 0.5952 0.6470 3,041,444 +0.05(+7.78%)
Dec 18, 2023 0.6586 0.6800 0.5671 0.6003 6,415,526 -0.05(-7.56%)
Dec 15, 2023 0.5700 0.6899 0.5331 0.6494 21,917,580 +0.11(+21.13%)
Dec 14, 2023 0.5347 0.5578 0.5010 0.5361 4,527,629 +0.03(+4.91%)
Dec 13, 2023 0.4700 0.5300 0.4601 0.5110 3,497,555 +0.04(+9.05%)
Dec 12, 2023 0.4500 0.4780 0.4310 0.4686 1,068,265 +0.02(+4.37%)
Dec 11, 2023 0.4346 0.4603 0.4245 0.4490 1,233,897 +0.02(+4.66%)
Dec 08, 2023 0.4258 0.4530 0.4255 0.4290 930,042 +0.00(+0.94%)
Dec 07, 2023 0.4469 0.4529 0.4250 0.4250 1,522,612 -0.02(-5.53%)
Dec 06, 2023 0.4689 0.4982 0.4230 0.4499 2,968,564 -0.02(-5.08%)
Dec 05, 2023 0.5000 0.5000 0.4630 0.4740 1,392,365 -0.01(-2.57%)
Dec 04, 2023 0.4699 0.5334 0.4581 0.4865 3,555,726 +0.03(+7.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.