Canada markets closed

Better Home & Finance Holding Company (BETR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3880-0.0237 (-5.76%)
At close: 04:00PM EDT
0.3979 +0.01 (+2.55%)
After hours: 07:09PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.40300.42240.38660.38800.3880707,177
May 02, 20240.40000.41200.38000.41200.4120822,600
May 01, 20240.39300.40600.38500.38800.3880524,100
Apr 30, 20240.41400.42000.39300.39700.3970420,400
Apr 29, 20240.38800.43300.38800.41800.4180677,800
Apr 26, 20240.41200.42500.38100.39700.39701,205,400
Apr 25, 20240.42400.43200.41300.42000.4200464,900
Apr 24, 20240.41100.42700.41000.42300.4230413,400
Apr 23, 20240.41800.43900.41000.41600.4160530,400
Apr 22, 20240.44000.45800.42000.42100.4210591,900
Apr 19, 20240.44600.45200.43000.43300.4330680,100
Apr 18, 20240.44800.45700.43000.45000.4500526,400
Apr 17, 20240.43000.45900.41800.45200.4520382,000
Apr 16, 20240.41500.43000.41300.43000.4300755,400
Apr 15, 20240.44000.44600.41000.42100.4210848,200
Apr 12, 20240.45400.47000.44000.44500.4450734,700
Apr 11, 20240.45800.46300.44500.45500.4550248,600
Apr 10, 20240.44400.46400.43900.45300.4530526,100
Apr 09, 20240.47000.47000.44700.47000.4700475,200
Apr 08, 20240.46100.47000.44000.46200.4620318,900
Apr 05, 20240.45600.47800.43600.46300.4630388,400
Apr 04, 20240.46000.49900.44400.45300.4530687,600
Apr 03, 20240.45400.45900.44200.45000.4500580,200
Apr 02, 20240.45300.46900.42600.45900.4590747,200
Apr 01, 20240.51000.51000.45000.45000.45001,103,400
Mar 28, 20240.51000.55100.47000.49700.49702,149,600
Mar 27, 20240.50400.58000.49300.54400.54401,319,200
Mar 26, 20240.47000.53000.46500.52000.5200849,900
Mar 25, 20240.49000.49000.46300.47100.4710512,100
Mar 22, 20240.47800.49100.47000.48900.4890652,500
Mar 21, 20240.48000.50000.46500.47200.4720730,200
Mar 20, 20240.47000.48800.45000.46400.4640791,300
Mar 19, 20240.48500.49000.47000.47200.4720381,700
Mar 18, 20240.52000.52000.47700.47800.4780582,100
Mar 15, 20240.44500.54100.44100.53500.53502,838,700
Mar 14, 20240.45200.46000.44500.45000.4500732,600
Mar 13, 20240.45500.46900.45200.46000.4600706,400
Mar 12, 20240.48100.48100.45500.46800.4680836,800
Mar 11, 20240.49000.49000.44500.47500.47501,195,100
Mar 08, 20240.49400.50000.46000.48000.48001,572,100
Mar 07, 20240.50600.50600.48400.49900.4990743,300
Mar 06, 20240.49000.50900.47600.48600.4860747,100
Mar 05, 20240.49100.49100.47700.48700.4870744,500
Mar 04, 20240.51400.52000.48000.49200.49201,270,200
Mar 01, 20240.54000.54000.47500.51400.51401,046,800
Feb 29, 20240.51000.54000.51000.53500.53501,102,200
Feb 28, 20240.53600.55900.50800.51000.5100977,300
Feb 27, 20240.49400.51600.49400.50000.50001,038,500
Feb 26, 20240.47500.51600.46800.50000.5000834,400
Feb 23, 20240.48000.51800.47000.49500.49501,430,600
Feb 22, 20240.51000.52800.48700.49500.49501,920,800
Feb 21, 20240.53600.54200.49500.50700.50701,869,700
Feb 20, 20240.57000.59000.54300.55200.5520935,800
Feb 16, 20240.59000.59400.57000.57300.5730874,700
Feb 15, 20240.53100.57900.52000.57000.57001,600,100
Feb 14, 20240.52000.53500.49100.52700.52702,110,200
Feb 13, 20240.53500.55000.52300.53700.53701,010,000
Feb 12, 20240.55600.56900.54600.55000.5500629,100
Feb 09, 20240.53800.59800.52500.55100.55101,818,200
Feb 08, 20240.56000.56900.53000.53100.53101,182,800
Feb 07, 20240.58800.59200.54000.56500.56501,502,700
Feb 06, 20240.60700.62000.56600.60000.60001,821,900
Feb 05, 20240.61300.63300.60400.61300.6130333,100
Feb 02, 20240.61400.64000.60500.62300.6230448,100
Feb 01, 20240.63900.64000.60600.62000.6200511,600
Jan 31, 20240.59300.65000.58500.61500.6150647,200
Jan 30, 20240.59200.60400.58300.59500.59501,258,900
Jan 29, 20240.60000.61000.58000.60600.6060907,000
Jan 26, 20240.58200.61000.58200.59400.5940736,900
Jan 25, 20240.63000.63000.58000.58200.58201,246,800
Jan 24, 20240.59500.62700.58000.59500.5950670,700
Jan 23, 20240.58500.62000.58000.59000.5900721,200
Jan 22, 20240.58600.61000.57500.58600.5860847,800
Jan 19, 20240.58000.60000.56000.57700.5770785,500
Jan 18, 20240.61000.61000.56100.57800.5780873,400
Jan 17, 20240.63400.64300.59400.59800.59801,185,200
Jan 16, 20240.65000.66400.61200.65000.65001,365,000
Jan 12, 20240.66000.70000.65500.66000.66001,130,700
Jan 11, 20240.69000.72000.65100.67000.67001,195,900
Jan 10, 20240.71500.71800.68300.68800.6880827,300
Jan 09, 20240.73700.74000.70000.71900.7190736,900
Jan 08, 20240.68900.76000.66200.74800.74801,827,500
Jan 05, 20240.66200.72800.66200.67200.67201,353,300
Jan 04, 20240.71500.75700.66300.67900.67902,622,700
Jan 03, 20240.76900.80000.70000.72500.72502,059,400
Jan 02, 20240.79000.83800.73700.78800.78802,151,200
Dec 29, 20230.90000.91000.78000.81700.81704,618,400
Dec 28, 20230.73400.88000.72500.86000.86008,962,000
Dec 27, 20230.71000.75500.69600.72100.72103,087,100
Dec 26, 20230.64000.71600.63000.70200.70203,481,600
Dec 22, 20230.63000.64000.59000.63900.63901,895,700
Dec 21, 20230.62000.63500.60300.62000.62001,137,900
Dec 20, 20230.64400.68000.59900.62300.62303,008,500
Dec 19, 20230.59500.64700.59500.64700.64703,056,400
Dec 18, 20230.65900.68000.56700.60000.60006,454,800
Dec 15, 20230.56900.69000.53300.64900.649021,268,600
Dec 14, 20230.53500.55800.50100.53600.53604,542,100
Dec 13, 20230.47000.53000.46000.51100.51103,551,400
Dec 12, 20230.45000.47800.43100.46900.46901,082,300
Dec 11, 20230.43500.46000.42500.44900.44901,235,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...