XNAS
Datos históricos de Better Home & Finance Holding Company
Better Home & Finance Holding Company · BETR
$9.83
▼ -0.04 (-0.41%)
Última operación · 10/10/2026, 17:55:30 UTC
- Variación en el periodo
- −82.67%
- Máximo
- US$92.69
- 24 de octubre de 2025
- Mínimo
- US$9.45
- 8 de octubre de 2026
- Volumen medio diario
- 0.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.07 | 10.48 | 9.74 | 9.86 | −2.86% | 525,884.051 |
| 8 oct 2026 | 10.11 | 10.73 | 9.45 | 10.15 | +2.32% | 1.13 M |
| 7 oct 2026 | 10.65 | 10.81 | 9.60 | 9.92 | −11.51% | 1.18 M |
| 6 oct 2026 | 11.37 | 11.64 | 10.82 | 11.21 | +0.72% | 697,114.05 |
| 5 oct 2026 | 11.78 | 11.92 | 10.68 | 11.13 | −5.60% | 570,054.793 |
| 2 oct 2026 | 12.30 | 13.20 | 11.61 | 11.79 | +5.36% | 1.02 M |
| 1 oct 2026 | 11.07 | 11.40 | 10.31 | 11.19 | +1.73% | 526,762.791 |
| 30 sep 2026 | 10.38 | 12.50 | 10.17 | 11.00 | +7.53% | 1.88 M |
| 29 sep 2026 | 10.13 | 10.45 | 9.81 | 10.23 | +1.49% | 446,740.788 |
| 28 sep 2026 | 10.35 | 10.46 | 9.95 | 10.08 | −3.54% | 487,661.341 |
| 25 sep 2026 | 10.80 | 11.14 | 10.24 | 10.45 | −3.60% | 593,065.129 |
| 24 sep 2026 | 11.95 | 11.95 | 10.76 | 10.84 | −10.86% | 1.25 M |
| 23 sep 2026 | 13.01 | 13.01 | 12.02 | 12.16 | −7.46% | 464,419.397 |
| 22 sep 2026 | 12.52 | 13.20 | 12.05 | 13.14 | +5.80% | 443,400.709 |
| 21 sep 2026 | 12.37 | 12.77 | 12.09 | 12.42 | +2.99% | 391,924.325 |
| 18 sep 2026 | 12.22 | 12.66 | 12.03 | 12.06 | −2.11% | 463,807.566 |
| 17 sep 2026 | 12.66 | 12.75 | 12.10 | 12.32 | −0.32% | 292,461.272 |
| 16 sep 2026 | 12.71 | 12.76 | 11.83 | 12.36 | −3.21% | 515,200.914 |
| 15 sep 2026 | 12.62 | 12.80 | 12.02 | 12.77 | +0.04% | 513,730.863 |
| 14 sep 2026 | 12.74 | 13.14 | 12.40 | 12.77 | −1.43% | 329,769.908 |
| 11 sep 2026 | 13.39 | 13.84 | 12.94 | 12.95 | −1.97% | 312,781.823 |
| 10 sep 2026 | 13.32 | 13.55 | 13.00 | 13.21 | −1.86% | 285,531.907 |
| 9 sep 2026 | 13.77 | 14.40 | 13.35 | 13.46 | −1.03% | 242,796.12 |
| 8 sep 2026 | 14.40 | 14.61 | 13.34 | 13.60 | −6.04% | 455,030.355 |
| 4 sep 2026 | 12.92 | 14.77 | 12.66 | 14.48 | +9.66% | 727,863.168 |
| 3 sep 2026 | 12.31 | 13.46 | 12.31 | 13.20 | +7.32% | 364,776.438 |
| 2 sep 2026 | 12.20 | 12.62 | 11.99 | 12.30 | +0.57% | 374,675.553 |
| 1 sep 2026 | 13.53 | 13.59 | 12.16 | 12.23 | −11.63% | 713,585.672 |
| 31 ago 2026 | 14.56 | 14.75 | 13.34 | 13.84 | −0.07% | 564,449.535 |
| 28 ago 2026 | 14.47 | 15.23 | 13.80 | 13.85 | −5.07% | 531,642.916 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.