biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
6.10
+0.34 (5.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.70 | 6.15 | 5.70 | 6.10 | 6.10 | 5.90% | 340,287 |
| Dec 19, 2024 | 6.17 | 6.17 | 5.75 | 5.76 | 5.76 | -6.80% | 138,807 |
| Dec 18, 2024 | 6.41 | 6.60 | 6.09 | 6.18 | 6.18 | -2.68% | 229,725 |
| Dec 17, 2024 | 6.43 | 6.52 | 6.25 | 6.35 | 6.35 | -0.63% | 90,925 |
| Dec 16, 2024 | 6.65 | 6.70 | 6.39 | 6.39 | 6.39 | 0.31% | 236,321 |
| Dec 13, 2024 | 6.55 | 6.55 | 6.21 | 6.37 | 6.37 | -2.60% | 58,711 |
| Dec 12, 2024 | 6.62 | 6.68 | 6.53 | 6.54 | 6.54 | -1.95% | 70,526 |
| Dec 11, 2024 | 6.75 | 6.78 | 6.60 | 6.67 | 6.67 | -1.19% | 87,179 |
| Dec 10, 2024 | 6.72 | 6.90 | 6.58 | 6.75 | 6.75 | 1.20% | 150,428 |
| Dec 9, 2024 | 6.47 | 6.78 | 6.40 | 6.67 | 6.67 | 3.73% | 168,819 |
| Dec 6, 2024 | 6.46 | 6.48 | 6.31 | 6.43 | 6.43 | 0.16% | 76,541 |
| Dec 5, 2024 | 6.60 | 6.60 | 6.33 | 6.42 | 6.42 | -2.58% | 99,497 |
| Dec 4, 2024 | 6.63 | 6.65 | 6.39 | 6.59 | 6.59 | -0.60% | 99,439 |
| Dec 3, 2024 | 6.96 | 6.96 | 6.56 | 6.63 | 6.63 | -4.33% | 159,934 |
| Dec 2, 2024 | 6.57 | 6.98 | 6.57 | 6.93 | 6.93 | 4.84% | 147,007 |
| Nov 29, 2024 | 6.57 | 6.70 | 6.52 | 6.61 | 6.61 | -1.05% | 41,680 |
| Nov 27, 2024 | 6.74 | 6.78 | 6.52 | 6.68 | 6.68 | -0.15% | 110,082 |
| Nov 26, 2024 | 6.36 | 6.71 | 6.25 | 6.69 | 6.69 | 5.52% | 180,156 |
| Nov 25, 2024 | 5.99 | 6.50 | 5.99 | 6.34 | 6.34 | 6.02% | 258,387 |
| Nov 22, 2024 | 6.16 | 6.26 | 5.94 | 5.98 | 5.98 | -2.61% | 308,900 |
| Nov 21, 2024 | 6.10 | 6.15 | 5.79 | 6.14 | 6.14 | 1.32% | 147,209 |
| Nov 20, 2024 | 6.09 | 6.12 | 5.85 | 6.06 | 6.06 | -0.49% | 127,903 |
| Nov 19, 2024 | 6.09 | 6.13 | 5.98 | 6.09 | 6.09 | -1.14% | 180,096 |
| Nov 18, 2024 | 5.44 | 6.22 | 5.44 | 6.16 | 6.16 | 14.29% | 364,066 |
| Nov 15, 2024 | 6.59 | 6.62 | 5.26 | 5.39 | 5.39 | -17.96% | 484,535 |
| Nov 14, 2024 | 6.57 | 6.83 | 6.40 | 6.57 | 6.57 | -2.23% | 231,815 |
| Nov 13, 2024 | 5.90 | 6.89 | 5.25 | 6.72 | 6.72 | 21.74% | 678,930 |
| Nov 12, 2024 | 5.72 | 5.79 | 5.52 | 5.52 | 5.52 | -4.00% | 139,147 |
| Nov 11, 2024 | 5.55 | 5.78 | 5.53 | 5.75 | 5.75 | 3.42% | 134,054 |
| Nov 8, 2024 | 5.62 | 5.73 | 5.54 | 5.56 | 5.56 | -1.59% | 96,763 |
| Nov 7, 2024 | 5.58 | 5.72 | 5.58 | 5.65 | 5.65 | 1.07% | 106,488 |
| Nov 6, 2024 | 5.56 | 5.78 | 5.48 | 5.59 | 5.59 | 7.09% | 167,831 |
| Nov 5, 2024 | 5.20 | 5.27 | 5.12 | 5.22 | 5.22 | 0.97% | 77,304 |
| Nov 4, 2024 | 5.22 | 5.37 | 5.15 | 5.17 | 5.17 | -1.15% | 77,079 |
| Nov 1, 2024 | 5.13 | 5.24 | 5.13 | 5.23 | 5.23 | 2.55% | 71,103 |
| Oct 31, 2024 | 5.12 | 5.16 | 5.02 | 5.10 | 5.10 | -0.39% | 102,312 |
| Oct 30, 2024 | 5.22 | 5.28 | 5.10 | 5.12 | 5.12 | -2.10% | 45,979 |
| Oct 29, 2024 | 5.24 | 5.36 | 5.21 | 5.23 | 5.23 | -0.19% | 104,740 |
| Oct 28, 2024 | 5.14 | 5.32 | 5.14 | 5.24 | 5.24 | 2.14% | 44,735 |
| Oct 25, 2024 | 5.02 | 5.20 | 5.02 | 5.13 | 5.13 | 2.19% | 97,231 |
| Oct 24, 2024 | 5.19 | 5.19 | 5.01 | 5.02 | 5.02 | -3.46% | 97,702 |
| Oct 23, 2024 | 5.16 | 5.22 | 5.12 | 5.20 | 5.20 | - | 49,555 |
| Oct 22, 2024 | 5.18 | 5.26 | 5.15 | 5.20 | 5.20 | 0.58% | 114,342 |
| Oct 21, 2024 | 5.36 | 5.36 | 5.17 | 5.17 | 5.17 | -2.82% | 57,210 |
| Oct 18, 2024 | 5.35 | 5.49 | 5.30 | 5.32 | 5.32 | - | 103,644 |
| Oct 17, 2024 | 5.46 | 5.46 | 5.31 | 5.32 | 5.32 | -2.39% | 46,924 |
| Oct 16, 2024 | 5.40 | 5.46 | 5.39 | 5.45 | 5.45 | 1.68% | 73,812 |
| Oct 15, 2024 | 5.16 | 5.42 | 5.16 | 5.36 | 5.36 | 3.08% | 55,495 |
| Oct 14, 2024 | 5.26 | 5.33 | 5.18 | 5.20 | 5.20 | -1.14% | 37,371 |
| Oct 11, 2024 | 5.16 | 5.27 | 5.10 | 5.26 | 5.26 | 1.74% | 399,298 |
| Oct 10, 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | -1.71% | 189,086 |
| Oct 9, 2024 | 5.21 | 5.32 | 5.16 | 5.26 | 5.26 | 0.96% | 74,688 |
| Oct 8, 2024 | 5.20 | 5.30 | 5.10 | 5.21 | 5.21 | 1.56% | 140,731 |
| Oct 7, 2024 | 5.13 | 5.28 | 5.08 | 5.13 | 5.13 | - | 97,467 |
| Oct 4, 2024 | 5.08 | 5.21 | 4.94 | 5.13 | 5.13 | 2.60% | 166,593 |
| Oct 3, 2024 | 5.20 | 5.23 | 4.97 | 5.00 | 5.00 | -4.21% | 107,461 |
| Oct 2, 2024 | 5.43 | 5.47 | 5.22 | 5.22 | 5.22 | -4.74% | 118,101 |
| Oct 1, 2024 | 5.58 | 5.61 | 5.44 | 5.48 | 5.48 | -1.79% | 92,311 |
| Sep 30, 2024 | 5.62 | 5.73 | 5.51 | 5.58 | 5.58 | -1.59% | 60,674 |
| Sep 27, 2024 | 5.50 | 5.75 | 5.50 | 5.67 | 5.67 | 4.04% | 100,086 |
| Sep 26, 2024 | 5.57 | 5.57 | 5.32 | 5.45 | 5.45 | -0.55% | 92,092 |
| Sep 25, 2024 | 5.80 | 5.82 | 5.46 | 5.48 | 5.48 | -5.52% | 155,282 |
| Sep 24, 2024 | 6.03 | 6.03 | 5.80 | 5.80 | 5.80 | -3.49% | 137,329 |
| Sep 23, 2024 | 6.04 | 6.13 | 5.94 | 6.01 | 6.01 | -0.33% | 495,027 |
| Sep 20, 2024 | 6.13 | 6.13 | 5.94 | 6.03 | 6.03 | -1.31% | 602,435 |
| Sep 19, 2024 | 5.99 | 6.22 | 5.92 | 6.11 | 6.11 | 3.91% | 208,409 |
| Sep 18, 2024 | 5.75 | 6.04 | 5.75 | 5.88 | 5.88 | -2.33% | 143,285 |
| Sep 17, 2024 | 5.98 | 6.09 | 5.89 | 6.02 | 6.02 | 1.86% | 160,670 |
| Sep 16, 2024 | 5.88 | 5.97 | 5.62 | 5.91 | 5.91 | 0.85% | 165,857 |
| Sep 13, 2024 | 5.80 | 5.94 | 5.73 | 5.86 | 5.86 | 2.27% | 124,098 |
| Sep 12, 2024 | 6.00 | 6.04 | 5.69 | 5.73 | 5.73 | -4.02% | 267,458 |
| Sep 11, 2024 | 5.78 | 5.99 | 5.75 | 5.97 | 5.97 | 3.11% | 93,465 |
| Sep 10, 2024 | 6.17 | 6.17 | 5.70 | 5.79 | 5.79 | -6.31% | 227,125 |
| Sep 9, 2024 | 6.23 | 6.39 | 6.13 | 6.18 | 6.18 | -0.80% | 249,416 |
| Sep 6, 2024 | 6.21 | 6.32 | 6.13 | 6.23 | 6.23 | -0.16% | 172,377 |
| Sep 5, 2024 | 6.11 | 6.25 | 5.98 | 6.24 | 6.24 | 2.30% | 128,997 |
| Sep 4, 2024 | 5.97 | 6.21 | 5.92 | 6.10 | 6.10 | 1.84% | 163,870 |
| Sep 3, 2024 | 6.18 | 6.30 | 5.97 | 5.99 | 5.99 | -4.62% | 97,616 |
| Aug 30, 2024 | 6.25 | 6.28 | 6.20 | 6.28 | 6.28 | 0.48% | 110,113 |
| Aug 29, 2024 | 6.17 | 6.29 | 6.14 | 6.25 | 6.25 | 2.46% | 147,839 |
| Aug 28, 2024 | 6.03 | 6.16 | 6.00 | 6.10 | 6.10 | 0.99% | 252,537 |
| Aug 27, 2024 | 6.09 | 6.19 | 6.02 | 6.04 | 6.04 | -1.47% | 165,170 |
| Aug 26, 2024 | 6.02 | 6.14 | 6.02 | 6.13 | 6.13 | 2.85% | 236,959 |
| Aug 23, 2024 | 5.80 | 6.02 | 5.80 | 5.96 | 5.96 | 3.65% | 96,157 |
| Aug 22, 2024 | 5.52 | 5.80 | 5.52 | 5.75 | 5.75 | - | 205,753 |
| Aug 21, 2024 | 5.61 | 5.79 | 5.42 | 5.75 | 5.75 | 2.31% | 122,750 |
| Aug 20, 2024 | 5.98 | 6.01 | 5.59 | 5.62 | 5.62 | -5.86% | 116,328 |
| Aug 19, 2024 | 5.91 | 5.99 | 5.75 | 5.97 | 5.97 | 3.11% | 146,979 |
| Aug 16, 2024 | 6.05 | 6.05 | 5.74 | 5.79 | 5.79 | -4.30% | 282,979 |
| Aug 15, 2024 | 6.02 | 6.16 | 5.95 | 6.05 | 6.05 | 2.72% | 91,643 |
| Aug 14, 2024 | 5.73 | 5.92 | 5.56 | 5.89 | 5.89 | 2.79% | 214,910 |
| Aug 13, 2024 | 5.30 | 5.75 | 5.26 | 5.73 | 5.73 | 7.50% | 318,679 |
| Aug 12, 2024 | 5.38 | 5.46 | 5.16 | 5.33 | 5.33 | -2.91% | 620,095 |
| Aug 9, 2024 | 6.67 | 6.67 | 5.25 | 5.49 | 5.49 | -18.91% | 477,264 |
| Aug 8, 2024 | 7.08 | 7.25 | 6.71 | 6.77 | 6.77 | -2.87% | 110,342 |
| Aug 7, 2024 | 7.12 | 7.12 | 6.88 | 6.97 | 6.97 | -0.57% | 200,849 |
| Aug 6, 2024 | 6.82 | 7.05 | 6.77 | 7.01 | 7.01 | 2.79% | 158,132 |
| Aug 5, 2024 | 6.83 | 6.92 | 6.60 | 6.82 | 6.82 | -4.48% | 161,888 |
| Aug 2, 2024 | 7.23 | 7.34 | 7.11 | 7.14 | 7.14 | -4.55% | 182,330 |
| Aug 1, 2024 | 7.95 | 7.95 | 7.38 | 7.48 | 7.48 | -5.67% | 152,706 |