Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3852 -0.0072 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.3973 0.4010 0.3750 0.3852 1,843,088 -0.01(-1.83%)
May 16, 2024 0.3905 0.4050 0.3890 0.3924 858,550 -0.00(-0.68%)
May 15, 2024 0.4262 0.4300 0.3900 0.3951 941,128 -0.02(-5.25%)
May 14, 2024 0.4650 0.4650 0.3710 0.4170 2,913,193 -0.03(-6.29%)
May 13, 2024 0.4200 0.4570 0.4200 0.4450 641,021 +0.02(+3.49%)
May 10, 2024 0.4125 0.4340 0.4125 0.4300 368,329 +0.01(+3.37%)
May 09, 2024 0.4058 0.4260 0.4000 0.4160 353,790 +0.01(+2.11%)
May 08, 2024 0.3800 0.4096 0.3810 0.4074 569,369 +0.03(+6.59%)
May 07, 2024 0.3800 0.4096 0.3737 0.3822 616,416 -0.00(-0.98%)
May 06, 2024 0.4000 0.4250 0.3860 0.3860 833,749 -0.00(-0.52%)
May 03, 2024 0.4030 0.4230 0.3866 0.3880 716,359 -0.02(-5.76%)
May 02, 2024 0.4000 0.4117 0.3800 0.4117 814,590 +0.02(+6.11%)
May 01, 2024 0.3929 0.4060 0.3853 0.3880 524,084 -0.01(-2.27%)
Apr 30, 2024 0.4100 0.4200 0.3930 0.3970 415,025 -0.02(-4.91%)
Apr 29, 2024 0.3900 0.4327 0.3880 0.4175 677,797 +0.02(+5.30%)
Apr 26, 2024 0.4120 0.4250 0.3810 0.3965 1,205,374 -0.02(-5.55%)
Apr 25, 2024 0.4200 0.4319 0.4127 0.4198 464,908 -0.00(-0.66%)
Apr 24, 2024 0.4110 0.4270 0.4100 0.4226 413,498 +0.01(+1.59%)
Apr 23, 2024 0.4175 0.4393 0.4100 0.4160 530,184 -0.01(-1.19%)
Apr 22, 2024 0.4403 0.4580 0.4200 0.4210 590,589 -0.01(-2.77%)
Apr 19, 2024 0.4462 0.4518 0.4300 0.4330 681,825 -0.02(-3.86%)
Apr 18, 2024 0.4482 0.4569 0.4300 0.4504 525,427 -0.00(-0.42%)
Apr 17, 2024 0.4300 0.4590 0.4175 0.4523 382,031 +0.02(+5.21%)
Apr 16, 2024 0.4100 0.4300 0.4125 0.4299 755,347 +0.01(+2.21%)
Apr 15, 2024 0.4400 0.4460 0.4100 0.4206 847,105 -0.02(-5.57%)
Apr 12, 2024 0.4537 0.4695 0.4400 0.4454 734,700 -0.01(-2.20%)
Apr 11, 2024 0.4600 0.4629 0.4450 0.4554 247,453 +0.00(+0.44%)
Apr 10, 2024 0.4440 0.4639 0.4385 0.4534 526,060 -0.02(-3.43%)
Apr 09, 2024 0.4700 0.4700 0.4470 0.4695 475,161 +0.01(+1.62%)
Apr 08, 2024 0.4600 0.4700 0.4400 0.4620 317,657 -0.00(-0.15%)
Apr 05, 2024 0.4557 0.4775 0.4357 0.4627 388,418 +0.01(+2.14%)
Apr 04, 2024 0.4600 0.4988 0.4437 0.4530 685,446 +0.00(+0.67%)
Apr 03, 2024 0.4543 0.4587 0.4416 0.4500 571,755 -0.01(-1.90%)
Apr 02, 2024 0.4525 0.4690 0.4261 0.4587 746,138 +0.01(+1.93%)
Apr 01, 2024 0.5100 0.5100 0.4500 0.4500 1,100,949 -0.05(-9.40%)
Mar 28, 2024 0.5100 0.5510 0.4700 0.4967 2,149,699 -0.05(-8.69%)
Mar 27, 2024 0.5044 0.5800 0.4930 0.5440 1,313,971 +0.02(+4.62%)
Mar 26, 2024 0.4700 0.5300 0.4650 0.5200 849,111 +0.05(+10.45%)
Mar 25, 2024 0.4900 0.4900 0.4630 0.4708 511,849 -0.02(-3.80%)
Mar 22, 2024 0.4800 0.4910 0.4701 0.4894 653,629 +0.02(+3.69%)
Mar 21, 2024 0.4800 0.5000 0.4651 0.4720 728,708 +0.01(+1.72%)
Mar 20, 2024 0.4704 0.4878 0.4500 0.4640 788,834 -0.01(-1.72%)
Mar 19, 2024 0.4850 0.4899 0.4700 0.4721 378,826 -0.01(-1.30%)
Mar 18, 2024 0.5200 0.5200 0.4765 0.4783 582,246 -0.06(-10.65%)
Mar 15, 2024 0.4446 0.5410 0.4410 0.5353 2,843,416 +0.09(+18.96%)
Mar 14, 2024 0.4520 0.4600 0.4450 0.4500 732,101 -0.01(-2.17%)
Mar 13, 2024 0.4550 0.4690 0.4520 0.4600 703,627 -0.01(-1.67%)
Mar 12, 2024 0.4812 0.4812 0.4550 0.4678 835,729 -0.01(-1.52%)
Mar 11, 2024 0.4900 0.4900 0.4450 0.4750 1,191,460 -0.00(-0.98%)
Mar 08, 2024 0.4939 0.5000 0.4599 0.4797 1,572,352 -0.02(-3.89%)
Mar 07, 2024 0.5065 0.5065 0.4838 0.4991 743,329 +0.01(+2.70%)
Mar 06, 2024 0.4900 0.5090 0.4763 0.4860 747,127 -0.00(-0.16%)
Mar 05, 2024 0.4907 0.4907 0.4770 0.4868 733,022 -0.01(-1.02%)
Mar 04, 2024 0.5140 0.5200 0.4820 0.4918 1,266,643 -0.02(-4.32%)
Mar 01, 2024 0.5404 0.5404 0.4752 0.5140 1,079,270 -0.02(-3.91%)
Feb 29, 2024 0.5100 0.5400 0.5100 0.5349 1,101,000 +0.02(+4.88%)
Feb 28, 2024 0.5355 0.5590 0.5082 0.5100 977,267 +0.01(+2.00%)
Feb 27, 2024 0.4940 0.5160 0.4940 0.5000 1,036,952 +0.00(+0.00%)
Feb 26, 2024 0.4700 0.5160 0.4676 0.5000 834,442 +0.01(+1.01%)
Feb 23, 2024 0.4800 0.5176 0.4702 0.4950 1,430,600 +0.00(+0.00%)
Feb 22, 2024 0.5100 0.5280 0.4870 0.4950 1,915,430 -0.01(-2.29%)
Feb 21, 2024 0.5360 0.5421 0.4952 0.5066 1,853,125 -0.04(-8.16%)
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 1,498,463 -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%)
Dec 01, 2023 0.4400 0.4699 0.4361 0.4531 799,465 -0.00(-1.07%)
Nov 30, 2023 0.4200 0.4620 0.4200 0.4580 618,960 +0.01(+1.55%)
Nov 29, 2023 0.4200 0.4800 0.4100 0.4510 1,903,477 +0.02(+4.91%)
Nov 28, 2023 0.4380 0.4400 0.4151 0.4299 801,255 -0.01(-3.26%)
Nov 27, 2023 0.4106 0.4500 0.4106 0.4444 1,116,503 +0.02(+3.98%)
Nov 24, 2023 0.4038 0.4306 0.4017 0.4274 491,382 +0.03(+6.32%)
Nov 22, 2023 0.4030 0.4100 0.3805 0.4020 909,540 -0.00(-0.25%)
Nov 21, 2023 0.4200 0.4210 0.3851 0.4030 1,163,376 -0.01(-2.42%)
Nov 20, 2023 0.4300 0.4389 0.4033 0.4130 838,147 -0.02(-4.09%)
Nov 17, 2023 0.4400 0.4444 0.4220 0.4306 508,785 -0.01(-1.69%)
Nov 16, 2023 0.4100 0.4424 0.4100 0.4380 706,373 -0.00(-0.45%)
Nov 15, 2023 0.4200 0.4510 0.4200 0.4400 892,781 +0.01(+2.92%)
Nov 14, 2023 0.4113 0.4574 0.4050 0.4275 2,622,064 -0.04(-7.83%)
Nov 13, 2023 0.4400 0.4649 0.4240 0.4638 905,150 +0.03(+6.13%)
Nov 10, 2023 0.4389 0.4454 0.4151 0.4370 667,764 -0.00(-0.64%)
Nov 09, 2023 0.4700 0.4673 0.4290 0.4398 682,094 -0.01(-1.17%)
Nov 08, 2023 0.4400 0.4690 0.4350 0.4450 731,838 +0.00(+0.23%)
Nov 07, 2023 0.4686 0.4686 0.4290 0.4440 1,346,903 -0.03(-5.71%)
Nov 06, 2023 0.4850 0.4850 0.4550 0.4709 794,974 -0.01(-1.90%)
Nov 03, 2023 0.4800 0.4860 0.4600 0.4800 756,360 +0.01(+1.91%)
Nov 02, 2023 0.4600 0.4791 0.4417 0.4710 738,802 +0.01(+1.16%)
Nov 01, 2023 0.4800 0.4821 0.4559 0.4656 341,001 -0.01(-1.27%)
Oct 31, 2023 0.4806 0.4890 0.4668 0.4716 584,971 -0.01(-1.46%)
Oct 30, 2023 0.4500 0.4867 0.4470 0.4786 1,600,202 +0.01(+3.17%)
Oct 27, 2023 0.4298 0.4660 0.4160 0.4639 1,271,015 +0.03(+7.96%)
Oct 26, 2023 0.4172 0.4300 0.4100 0.4297 689,222 +0.01(+2.31%)
Oct 25, 2023 0.4099 0.4220 0.4019 0.4200 772,467 +0.00(+0.00%)
Oct 24, 2023 0.4207 0.4240 0.4000 0.4200 795,954 -0.01(-1.27%)
Oct 23, 2023 0.4290 0.4376 0.4111 0.4254 616,323 +0.01(+1.29%)
Oct 20, 2023 0.4400 0.4610 0.4104 0.4200 1,221,469 -0.02(-4.55%)
Oct 19, 2023 0.4300 0.4499 0.4255 0.4400 1,554,632 +0.03(+7.32%)
Oct 18, 2023 0.4000 0.4130 0.3909 0.4100 1,200,905 +0.00(+1.23%)
Oct 17, 2023 0.3800 0.4200 0.3800 0.4050 2,076,967 +0.04(+10.41%)
Oct 16, 2023 0.3910 0.3930 0.3602 0.3668 2,505,801 -0.03(-7.79%)
Oct 13, 2023 0.3881 0.4096 0.3410 0.3978 4,919,416 +0.00(+0.13%)
Oct 12, 2023 0.4200 0.4200 0.3973 0.3973 1,180,267 -0.01(-3.33%)
Oct 11, 2023 0.4200 0.4287 0.4100 0.4110 1,326,981 -0.00(-0.12%)
Oct 10, 2023 0.4190 0.4225 0.4100 0.4115 1,845,753 +0.00(+0.37%)
Oct 09, 2023 0.4111 0.4240 0.4046 0.4100 1,554,289 -0.02(-3.76%)
Oct 06, 2023 0.4253 0.4440 0.4150 0.4260 1,238,266 +0.00(+0.00%)
Oct 05, 2023 0.4275 0.4440 0.4123 0.4260 1,366,762 +0.01(+1.24%)
Oct 04, 2023 0.4400 0.4430 0.4101 0.4208 1,670,192 -0.02(-4.23%)
Oct 03, 2023 0.4600 0.4609 0.4266 0.4394 1,795,458 -0.02(-5.02%)
Oct 02, 2023 0.4680 0.4723 0.4510 0.4626 1,459,451 -0.02(-3.42%)
Sep 29, 2023 0.4501 0.4950 0.4501 0.4790 2,261,369 +0.02(+5.27%)
Sep 28, 2023 0.4580 0.4645 0.4402 0.4550 2,179,503 -0.01(-1.13%)
Sep 27, 2023 0.4839 0.4850 0.4500 0.4602 2,534,489 -0.01(-2.09%)
Sep 26, 2023 0.5102 0.5146 0.4601 0.4700 3,950,867 -0.05(-9.04%)
Sep 25, 2023 0.5300 0.5300 0.5150 0.5167 2,705,519 -0.03(-5.12%)
Sep 22, 2023 0.5709 0.5780 0.5350 0.5446 2,449,077 -0.02(-3.41%)
Sep 21, 2023 0.6200 0.6200 0.5500 0.5638 5,290,741 -0.06(-9.62%)
Sep 20, 2023 0.6400 0.6724 0.6200 0.6238 1,813,083 -0.03(-4.02%)
Sep 19, 2023 0.6500 0.6800 0.6400 0.6499 3,098,946 -0.02(-2.27%)
Sep 18, 2023 0.6397 0.6790 0.6040 0.6650 2,508,716 +0.02(+3.57%)
Sep 15, 2023 0.6254 0.6899 0.5800 0.6421 4,796,719 -0.00(-0.25%)
Sep 14, 2023 0.6800 0.6813 0.6300 0.6437 3,347,597 -0.03(-4.82%)
Sep 13, 2023 0.7000 0.7450 0.6620 0.6763 4,888,526 -0.01(-2.10%)
Sep 12, 2023 0.6400 0.7261 0.5800 0.6908 5,878,942 +0.05(+7.80%)
Sep 11, 2023 0.5800 0.6408 5,162,104 -0.15(-18.88%)
Sep 06, 2023 0.7899 0 -0.02(-2.49%)
Sep 05, 2023 0.8250 0.8800 0.7600 0.8101 8,602,144 +0.01(+0.65%)
Sep 01, 2023 0.8700 0.9220 0.7900 0.8049 18,999,254 -0.12(-12.98%)
Aug 31, 2023 0.9200 1.000 0.8710 0.9250 18,125,756 +0.06(+6.32%)
Aug 30, 2023 0.8800 0.9500 0.8600 0.8700 16,865,668 +0.02(+2.47%)
Aug 29, 2023 0.9989 1.000 0.8100 0.8490 22,367,938 -0.17(-16.76%)
Aug 28, 2023 1.200 1.220 1.000 1.020 25,249,748 -0.17(-14.29%)
Aug 25, 2023 1.280 1.340 1.100 1.190 59,501,960 +0.04(+3.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.