biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
5.17
-0.06 (-1.15%)
At close: Nov 4, 2024, 4:00 PM
5.42
+0.25 (4.84%)
After-hours: Nov 4, 2024, 6:23 PM EST

biote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.225.375.155.175.17-1.15%76,079
Nov 1, 20245.135.245.135.235.232.55%71,103
Oct 31, 20245.125.165.025.105.10-0.39%102,312
Oct 30, 20245.225.285.105.125.12-2.10%45,979
Oct 29, 20245.245.365.215.235.23-0.19%104,740
Oct 28, 20245.145.325.145.245.242.14%44,735
Oct 25, 20245.025.205.025.135.132.19%97,231
Oct 24, 20245.195.195.015.025.02-3.46%97,702
Oct 23, 20245.165.225.125.205.20-49,555
Oct 22, 20245.185.265.155.205.200.58%114,342
Oct 21, 20245.365.365.175.175.17-2.82%57,210
Oct 18, 20245.355.495.305.325.32-103,644
Oct 17, 20245.465.465.315.325.32-2.39%46,924
Oct 16, 20245.405.465.395.455.451.68%73,812
Oct 15, 20245.165.425.165.365.363.08%55,495
Oct 14, 20245.265.335.185.205.20-1.14%37,371
Oct 11, 20245.165.275.105.265.261.74%399,298
Oct 10, 20245.195.215.145.175.17-1.71%189,086
Oct 9, 20245.215.325.165.265.260.96%74,688
Oct 8, 20245.205.305.105.215.211.56%140,731
Oct 7, 20245.135.285.085.135.13-97,467
Oct 4, 20245.085.214.945.135.132.60%166,593
Oct 3, 20245.205.234.975.005.00-4.21%107,461
Oct 2, 20245.435.475.225.225.22-4.74%118,101
Oct 1, 20245.585.615.445.485.48-1.79%92,311
Sep 30, 20245.625.735.515.585.58-1.59%60,674
Sep 27, 20245.505.755.505.675.674.04%100,086
Sep 26, 20245.575.575.325.455.45-0.55%92,092
Sep 25, 20245.805.825.465.485.48-5.52%155,282
Sep 24, 20246.036.035.805.805.80-3.49%137,329
Sep 23, 20246.046.135.946.016.01-0.33%495,027
Sep 20, 20246.136.135.946.036.03-1.31%602,435
Sep 19, 20245.996.225.926.116.113.91%208,409
Sep 18, 20245.756.045.755.885.88-2.33%143,285
Sep 17, 20245.986.095.896.026.021.86%160,670
Sep 16, 20245.885.975.625.915.910.85%165,857
Sep 13, 20245.805.945.735.865.862.27%124,098
Sep 12, 20246.006.045.695.735.73-4.02%267,458
Sep 11, 20245.785.995.755.975.973.11%93,465
Sep 10, 20246.176.175.705.795.79-6.31%227,125
Sep 9, 20246.236.396.136.186.18-0.80%249,416
Sep 6, 20246.216.326.136.236.23-0.16%172,377
Sep 5, 20246.116.255.986.246.242.30%128,997
Sep 4, 20245.976.215.926.106.101.84%163,870
Sep 3, 20246.186.305.975.995.99-4.62%97,616
Aug 30, 20246.256.286.206.286.280.48%110,113
Aug 29, 20246.176.296.146.256.252.46%147,839
Aug 28, 20246.036.166.006.106.100.99%252,537
Aug 27, 20246.096.196.026.046.04-1.47%165,170
Aug 26, 20246.026.146.026.136.132.85%236,959
Aug 23, 20245.806.025.805.965.963.65%96,157
Aug 22, 20245.525.805.525.755.75-205,753
Aug 21, 20245.615.795.425.755.752.31%122,750
Aug 20, 20245.986.015.595.625.62-5.86%116,328
Aug 19, 20245.915.995.755.975.973.11%146,979
Aug 16, 20246.056.055.745.795.79-4.30%282,979
Aug 15, 20246.026.165.956.056.052.72%91,643
Aug 14, 20245.735.925.565.895.892.79%214,910
Aug 13, 20245.305.755.265.735.737.50%318,679
Aug 12, 20245.385.465.165.335.33-2.91%620,095
Aug 9, 20246.676.675.255.495.49-18.91%477,264
Aug 8, 20247.087.256.716.776.77-2.87%110,342
Aug 7, 20247.127.126.886.976.97-0.57%200,849
Aug 6, 20246.827.056.777.017.012.79%158,132
Aug 5, 20246.836.926.606.826.82-4.48%161,888
Aug 2, 20247.237.347.117.147.14-4.55%182,330
Aug 1, 20247.957.957.387.487.48-5.67%152,706
Jul 31, 20247.858.037.817.937.931.93%92,850
Jul 30, 20248.028.027.557.787.78-2.63%276,025
Jul 29, 20248.008.027.847.997.99-156,923
Jul 26, 20247.968.067.837.997.991.52%185,784
Jul 25, 20247.778.007.697.877.871.68%169,330
Jul 24, 20247.907.967.737.747.74-2.89%111,367
Jul 23, 20248.018.077.917.977.97-0.75%100,153
Jul 22, 20247.898.107.748.038.032.55%218,554
Jul 19, 20247.867.957.707.837.83-0.13%106,023
Jul 18, 20248.258.357.827.847.84-4.97%123,587
Jul 17, 20248.368.438.138.258.25-1.32%153,285
Jul 16, 20248.388.448.258.368.361.83%298,309
Jul 15, 20248.108.318.108.218.211.36%296,170
Jul 12, 20248.008.297.978.108.101.25%400,133
Jul 11, 20247.788.107.758.008.002.56%491,267
Jul 10, 20247.877.927.697.807.80-172,669
Jul 9, 20247.427.867.397.807.805.55%294,040
Jul 8, 20247.447.607.387.397.39-213,908
Jul 5, 20247.237.507.177.397.39-0.14%177,877
Jul 3, 20247.657.677.387.407.40-3.27%60,418
Jul 2, 20247.407.887.287.657.653.38%236,346
Jul 1, 20247.537.547.347.407.40-0.94%151,941
Jun 28, 20247.487.557.327.477.471.08%2,057,148
Jun 27, 20247.397.567.267.397.39-0.81%166,215
Jun 26, 20247.227.477.127.457.453.04%144,838
Jun 25, 20247.337.597.197.237.23-1.63%153,543
Jun 24, 20247.407.407.107.357.350.68%303,566
Jun 21, 20246.647.716.647.307.3010.44%853,818
Jun 20, 20246.536.656.406.616.610.92%112,757
Jun 18, 20246.656.676.006.556.55-1.50%1,654,940
Jun 17, 20246.376.666.376.656.654.23%75,333
Jun 14, 20246.646.656.326.386.38-4.06%58,602
Jun 13, 20246.616.706.546.656.650.30%67,749