biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
3.830
+0.160 (4.36%)
At close: Jun 6, 2025, 4:00 PM
3.850
+0.020 (0.51%)
After-hours: Jun 6, 2025, 6:52 PM EDT

biote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.773.893.753.833.834.36%141,038
Jun 5, 20253.543.723.443.673.673.67%103,137
Jun 4, 20253.533.643.513.543.54-0.28%52,214
Jun 3, 20253.553.643.503.553.550.28%92,496
Jun 2, 20253.503.683.413.543.542.31%139,204
May 30, 20253.563.613.463.463.46-3.76%134,984
May 29, 20253.613.683.563.603.601.84%81,972
May 28, 20254.054.053.533.533.53-13.48%242,258
May 27, 20253.714.143.684.084.0810.87%339,770
May 23, 20253.663.873.653.683.68-1.87%90,945
May 22, 20253.813.913.753.753.75-3.10%67,032
May 21, 20253.984.063.823.873.87-2.76%86,097
May 20, 20254.064.123.963.983.98-1.97%85,138
May 19, 20254.064.144.034.064.06-0.98%80,853
May 16, 20254.104.274.024.104.101.99%250,821
May 15, 20253.934.093.884.024.022.03%86,760
May 14, 20253.904.013.853.943.940.77%99,509
May 13, 20253.974.003.873.913.91-2.01%143,269
May 12, 20254.144.403.973.993.99-0.25%186,830
May 9, 20253.844.153.834.004.006.95%273,161
May 8, 20253.693.833.523.743.7411.98%244,401
May 7, 20253.383.613.343.343.34-0.89%173,661
May 6, 20253.203.423.153.373.373.69%1,169,559
May 5, 20253.433.513.243.253.25-6.61%203,892
May 2, 20253.363.523.313.483.486.42%83,925
May 1, 20253.363.423.213.273.27-1.80%110,937
Apr 30, 20253.533.533.213.333.33-5.93%165,192
Apr 29, 20253.463.573.423.543.542.02%77,324
Apr 28, 20253.483.583.413.473.471.17%93,302
Apr 25, 20253.423.463.353.433.43-0.58%57,437
Apr 24, 20253.453.543.413.453.450.58%84,173
Apr 23, 20253.593.633.413.433.43-1.44%70,560
Apr 22, 20253.473.533.413.483.482.05%71,461
Apr 21, 20253.263.433.253.413.413.33%91,544
Apr 17, 20253.303.373.273.303.30-0.30%108,330
Apr 16, 20253.383.403.283.313.31-4.06%89,644
Apr 15, 20253.543.543.393.453.45-2.27%140,200
Apr 14, 20253.743.793.433.533.53-3.29%168,212
Apr 11, 20253.453.693.343.653.658.96%224,626
Apr 10, 20253.443.583.253.353.35-4.56%128,638
Apr 9, 20253.203.673.173.513.518.00%167,725
Apr 8, 20253.393.463.153.253.25-220,251
Apr 7, 20253.163.363.093.253.25-1.22%218,871
Apr 4, 20253.213.353.213.293.29-2.08%253,776
Apr 3, 20253.413.413.223.363.36-2.89%137,177
Apr 2, 20253.553.563.413.463.46-4.68%93,697
Apr 1, 20253.333.653.283.633.639.01%188,522
Mar 31, 20253.373.503.213.333.33-1.77%381,397
Mar 28, 20253.653.743.393.393.39-7.63%154,031
Mar 27, 20253.713.803.613.673.67-1.34%140,826