Australia markets open in 5 hours 39 minutes

Better Home & Finance Holding Company (BETR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4075+0.0253 (+6.62%)
As of 02:21PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.38100.40960.38100.40750.4075474,104
07 May 20240.38000.41000.37400.38200.3820616,000
06 May 20240.40000.42500.38600.38600.3860833,800
03 May 20240.40300.42300.38700.38800.3880716,400
02 May 20240.40000.41200.38000.41200.4120822,600
01 May 20240.39300.40600.38500.38800.3880524,100
30 Apr 20240.41400.42000.39300.39700.3970420,400
29 Apr 20240.38800.43300.38800.41800.4180677,800
26 Apr 20240.41200.42500.38100.39700.39701,205,400
25 Apr 20240.42400.43200.41300.42000.4200464,900
24 Apr 20240.41100.42700.41000.42300.4230413,400
23 Apr 20240.41800.43900.41000.41600.4160530,400
22 Apr 20240.44000.45800.42000.42100.4210591,900
19 Apr 20240.44600.45200.43000.43300.4330680,100
18 Apr 20240.44800.45700.43000.45000.4500526,400
17 Apr 20240.43000.45900.41800.45200.4520382,000
16 Apr 20240.41500.43000.41300.43000.4300755,400
15 Apr 20240.44000.44600.41000.42100.4210848,200
12 Apr 20240.45400.47000.44000.44500.4450734,700
11 Apr 20240.45800.46300.44500.45500.4550248,600
10 Apr 20240.44400.46400.43900.45300.4530526,100
09 Apr 20240.47000.47000.44700.47000.4700475,200
08 Apr 20240.46100.47000.44000.46200.4620318,900
05 Apr 20240.45600.47800.43600.46300.4630388,400
04 Apr 20240.46000.49900.44400.45300.4530687,600
03 Apr 20240.45400.45900.44200.45000.4500580,200
02 Apr 20240.45300.46900.42600.45900.4590747,200
01 Apr 20240.51000.51000.45000.45000.45001,103,400
28 Mar 20240.51000.55100.47000.49700.49702,149,600
27 Mar 20240.50400.58000.49300.54400.54401,319,200
26 Mar 20240.47000.53000.46500.52000.5200849,900
25 Mar 20240.49000.49000.46300.47100.4710512,100
22 Mar 20240.47800.49100.47000.48900.4890652,500
21 Mar 20240.48000.50000.46500.47200.4720730,200
20 Mar 20240.47000.48800.45000.46400.4640791,300
19 Mar 20240.48500.49000.47000.47200.4720381,700
18 Mar 20240.52000.52000.47700.47800.4780582,100
15 Mar 20240.44500.54100.44100.53500.53502,838,700
14 Mar 20240.45200.46000.44500.45000.4500732,600
13 Mar 20240.45500.46900.45200.46000.4600706,400
12 Mar 20240.48100.48100.45500.46800.4680836,800
11 Mar 20240.49000.49000.44500.47500.47501,195,100
08 Mar 20240.49400.50000.46000.48000.48001,572,100
07 Mar 20240.50600.50600.48400.49900.4990743,300
06 Mar 20240.49000.50900.47600.48600.4860747,100
05 Mar 20240.49100.49100.47700.48700.4870744,500
04 Mar 20240.51400.52000.48000.49200.49201,270,200
01 Mar 20240.54000.54000.47500.51400.51401,046,800
29 Feb 20240.51000.54000.51000.53500.53501,102,200
28 Feb 20240.53600.55900.50800.51000.5100977,300
27 Feb 20240.49400.51600.49400.50000.50001,038,500
26 Feb 20240.47500.51600.46800.50000.5000834,400
23 Feb 20240.48000.51800.47000.49500.49501,430,600
22 Feb 20240.51000.52800.48700.49500.49501,920,800
21 Feb 20240.53600.54200.49500.50700.50701,869,700
20 Feb 20240.57000.59000.54300.55200.5520935,800
16 Feb 20240.59000.59400.57000.57300.5730874,700
15 Feb 20240.53100.57900.52000.57000.57001,600,100
14 Feb 20240.52000.53500.49100.52700.52702,110,200
13 Feb 20240.53500.55000.52300.53700.53701,010,000
12 Feb 20240.55600.56900.54600.55000.5500629,100
09 Feb 20240.53800.59800.52500.55100.55101,818,200
08 Feb 20240.56000.56900.53000.53100.53101,182,800
07 Feb 20240.58800.59200.54000.56500.56501,502,700
06 Feb 20240.60700.62000.56600.60000.60001,821,900
05 Feb 20240.61300.63300.60400.61300.6130333,100
02 Feb 20240.61400.64000.60500.62300.6230448,100
01 Feb 20240.63900.64000.60600.62000.6200511,600
31 Jan 20240.59300.65000.58500.61500.6150647,200
30 Jan 20240.59200.60400.58300.59500.59501,258,900
29 Jan 20240.60000.61000.58000.60600.6060907,000
26 Jan 20240.58200.61000.58200.59400.5940736,900
25 Jan 20240.63000.63000.58000.58200.58201,246,800
24 Jan 20240.59500.62700.58000.59500.5950670,700
23 Jan 20240.58500.62000.58000.59000.5900721,200
22 Jan 20240.58600.61000.57500.58600.5860847,800
19 Jan 20240.58000.60000.56000.57700.5770785,500
18 Jan 20240.61000.61000.56100.57800.5780873,400
17 Jan 20240.63400.64300.59400.59800.59801,185,200
16 Jan 20240.65000.66400.61200.65000.65001,365,000
12 Jan 20240.66000.70000.65500.66000.66001,130,700
11 Jan 20240.69000.72000.65100.67000.67001,195,900
10 Jan 20240.71500.71800.68300.68800.6880827,300
09 Jan 20240.73700.74000.70000.71900.7190736,900
08 Jan 20240.68900.76000.66200.74800.74801,827,500
05 Jan 20240.66200.72800.66200.67200.67201,353,300
04 Jan 20240.71500.75700.66300.67900.67902,622,700
03 Jan 20240.76900.80000.70000.72500.72502,059,400
02 Jan 20240.79000.83800.73700.78800.78802,151,200
29 Dec 20230.90000.91000.78000.81700.81704,618,400
28 Dec 20230.73400.88000.72500.86000.86008,962,000
27 Dec 20230.71000.75500.69600.72100.72103,087,100
26 Dec 20230.64000.71600.63000.70200.70203,481,600
22 Dec 20230.63000.64000.59000.63900.63901,895,700
21 Dec 20230.62000.63500.60300.62000.62001,137,900
20 Dec 20230.64400.68000.59900.62300.62303,008,500
19 Dec 20230.59500.64700.59500.64700.64703,056,400
18 Dec 20230.65900.68000.56700.60000.60006,454,800
15 Dec 20230.56900.69000.53300.64900.649021,268,600
14 Dec 20230.53500.55800.50100.53600.53604,542,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...