biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
4.200
-0.080 (-1.87%)
Jun 27, 2025, 4:00 PM - Market closed
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.35 | 4.40 | 4.14 | 4.20 | 4.20 | -1.87% | 703,974 |
| Jun 26, 2025 | 4.13 | 4.29 | 4.13 | 4.28 | 4.28 | 3.38% | 109,819 |
| Jun 25, 2025 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 3.76% | 86,212 |
| Jun 24, 2025 | 4.03 | 4.10 | 3.96 | 3.99 | 3.99 | -0.50% | 127,995 |
| Jun 23, 2025 | 3.95 | 4.03 | 3.90 | 4.01 | 4.01 | 1.26% | 149,601 |
| Jun 20, 2025 | 4.01 | 4.03 | 3.88 | 3.96 | 3.96 | -0.75% | 124,114 |
| Jun 18, 2025 | 3.93 | 4.05 | 3.85 | 3.99 | 3.99 | 1.53% | 98,125 |
| Jun 17, 2025 | 3.91 | 4.02 | 3.89 | 3.93 | 3.93 | -1.26% | 98,250 |
| Jun 16, 2025 | 3.78 | 4.01 | 3.76 | 3.98 | 3.98 | 5.29% | 97,107 |
| Jun 13, 2025 | 3.94 | 3.95 | 3.78 | 3.78 | 3.78 | -4.30% | 75,580 |
| Jun 12, 2025 | 4.01 | 4.02 | 3.85 | 3.95 | 3.95 | -1.74% | 147,932 |
| Jun 11, 2025 | 4.17 | 4.25 | 4.00 | 4.02 | 4.02 | -2.90% | 96,435 |
| Jun 10, 2025 | 3.99 | 4.18 | 3.95 | 4.14 | 4.14 | 5.34% | 238,219 |
| Jun 9, 2025 | 3.84 | 3.94 | 3.77 | 3.93 | 3.93 | 2.61% | 110,172 |
| Jun 6, 2025 | 3.77 | 3.89 | 3.75 | 3.83 | 3.83 | 4.36% | 141,038 |
| Jun 5, 2025 | 3.54 | 3.72 | 3.44 | 3.67 | 3.67 | 3.67% | 103,137 |
| Jun 4, 2025 | 3.53 | 3.64 | 3.51 | 3.54 | 3.54 | -0.28% | 52,214 |
| Jun 3, 2025 | 3.55 | 3.64 | 3.50 | 3.55 | 3.55 | 0.28% | 92,496 |
| Jun 2, 2025 | 3.50 | 3.68 | 3.41 | 3.54 | 3.54 | 2.31% | 139,204 |
| May 30, 2025 | 3.56 | 3.61 | 3.46 | 3.46 | 3.46 | -3.76% | 134,984 |
| May 29, 2025 | 3.61 | 3.68 | 3.56 | 3.60 | 3.60 | 1.84% | 81,972 |
| May 28, 2025 | 4.05 | 4.05 | 3.53 | 3.53 | 3.53 | -13.48% | 242,258 |
| May 27, 2025 | 3.71 | 4.14 | 3.68 | 4.08 | 4.08 | 10.87% | 339,770 |
| May 23, 2025 | 3.66 | 3.87 | 3.65 | 3.68 | 3.68 | -1.87% | 90,945 |
| May 22, 2025 | 3.81 | 3.91 | 3.75 | 3.75 | 3.75 | -3.10% | 67,032 |
| May 21, 2025 | 3.98 | 4.06 | 3.82 | 3.87 | 3.87 | -2.76% | 86,097 |
| May 20, 2025 | 4.06 | 4.12 | 3.96 | 3.98 | 3.98 | -1.97% | 85,138 |
| May 19, 2025 | 4.06 | 4.14 | 4.03 | 4.06 | 4.06 | -0.98% | 80,853 |
| May 16, 2025 | 4.10 | 4.27 | 4.02 | 4.10 | 4.10 | 1.99% | 250,821 |
| May 15, 2025 | 3.93 | 4.09 | 3.88 | 4.02 | 4.02 | 2.03% | 86,760 |
| May 14, 2025 | 3.90 | 4.01 | 3.85 | 3.94 | 3.94 | 0.77% | 99,509 |
| May 13, 2025 | 3.97 | 4.00 | 3.87 | 3.91 | 3.91 | -2.01% | 143,269 |
| May 12, 2025 | 4.14 | 4.40 | 3.97 | 3.99 | 3.99 | -0.25% | 186,830 |
| May 9, 2025 | 3.84 | 4.15 | 3.83 | 4.00 | 4.00 | 6.95% | 273,161 |
| May 8, 2025 | 3.69 | 3.83 | 3.52 | 3.74 | 3.74 | 11.98% | 244,401 |
| May 7, 2025 | 3.38 | 3.61 | 3.34 | 3.34 | 3.34 | -0.89% | 173,661 |
| May 6, 2025 | 3.20 | 3.42 | 3.15 | 3.37 | 3.37 | 3.69% | 1,169,559 |
| May 5, 2025 | 3.43 | 3.51 | 3.24 | 3.25 | 3.25 | -6.61% | 203,892 |
| May 2, 2025 | 3.36 | 3.52 | 3.31 | 3.48 | 3.48 | 6.42% | 83,925 |
| May 1, 2025 | 3.36 | 3.42 | 3.21 | 3.27 | 3.27 | -1.80% | 110,937 |
| Apr 30, 2025 | 3.53 | 3.53 | 3.21 | 3.33 | 3.33 | -5.93% | 165,192 |
| Apr 29, 2025 | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | 2.02% | 77,324 |
| Apr 28, 2025 | 3.48 | 3.58 | 3.41 | 3.47 | 3.47 | 1.17% | 93,302 |
| Apr 25, 2025 | 3.42 | 3.46 | 3.35 | 3.43 | 3.43 | -0.58% | 57,437 |
| Apr 24, 2025 | 3.45 | 3.54 | 3.41 | 3.45 | 3.45 | 0.58% | 84,173 |
| Apr 23, 2025 | 3.59 | 3.63 | 3.41 | 3.43 | 3.43 | -1.44% | 70,560 |
| Apr 22, 2025 | 3.47 | 3.53 | 3.41 | 3.48 | 3.48 | 2.05% | 71,461 |
| Apr 21, 2025 | 3.26 | 3.43 | 3.25 | 3.41 | 3.41 | 3.33% | 91,544 |
| Apr 17, 2025 | 3.30 | 3.37 | 3.27 | 3.30 | 3.30 | -0.30% | 108,330 |
| Apr 16, 2025 | 3.38 | 3.40 | 3.28 | 3.31 | 3.31 | -4.06% | 89,644 |