biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
3.910
-0.080 (-2.01%)
May 13, 2025, 4:00 PM - Market closed
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 3.54 | 3.54 | 3.39 | 3.45 | 3.45 | -2.27% | 140,200 |
| Apr 14, 2025 | 3.74 | 3.79 | 3.43 | 3.53 | 3.53 | -3.29% | 168,212 |
| Apr 11, 2025 | 3.45 | 3.69 | 3.34 | 3.65 | 3.65 | 8.96% | 224,626 |
| Apr 10, 2025 | 3.44 | 3.58 | 3.25 | 3.35 | 3.35 | -4.56% | 128,638 |
| Apr 9, 2025 | 3.20 | 3.67 | 3.17 | 3.51 | 3.51 | 8.00% | 167,725 |
| Apr 8, 2025 | 3.39 | 3.46 | 3.15 | 3.25 | 3.25 | - | 220,251 |
| Apr 7, 2025 | 3.16 | 3.36 | 3.09 | 3.25 | 3.25 | -1.22% | 218,871 |
| Apr 4, 2025 | 3.21 | 3.35 | 3.21 | 3.29 | 3.29 | -2.08% | 253,776 |
| Apr 3, 2025 | 3.41 | 3.41 | 3.22 | 3.36 | 3.36 | -2.89% | 137,177 |
| Apr 2, 2025 | 3.55 | 3.56 | 3.41 | 3.46 | 3.46 | -4.68% | 93,697 |
| Apr 1, 2025 | 3.33 | 3.65 | 3.28 | 3.63 | 3.63 | 9.01% | 188,522 |
| Mar 31, 2025 | 3.37 | 3.50 | 3.21 | 3.33 | 3.33 | -1.77% | 381,397 |
| Mar 28, 2025 | 3.65 | 3.74 | 3.39 | 3.39 | 3.39 | -7.63% | 154,031 |
| Mar 27, 2025 | 3.71 | 3.80 | 3.61 | 3.67 | 3.67 | -1.34% | 140,826 |
| Mar 26, 2025 | 3.80 | 3.90 | 3.67 | 3.72 | 3.72 | -2.36% | 120,383 |
| Mar 25, 2025 | 3.91 | 3.96 | 3.76 | 3.81 | 3.81 | -2.31% | 145,124 |
| Mar 24, 2025 | 3.94 | 4.00 | 3.80 | 3.90 | 3.90 | 1.04% | 213,662 |
| Mar 21, 2025 | 4.12 | 4.19 | 3.81 | 3.86 | 3.86 | -8.10% | 230,717 |
| Mar 20, 2025 | 4.33 | 4.40 | 4.20 | 4.20 | 4.20 | -0.47% | 225,411 |
| Mar 19, 2025 | 4.39 | 4.47 | 4.17 | 4.22 | 4.22 | 3.69% | 479,809 |
| Mar 18, 2025 | 4.32 | 4.39 | 4.07 | 4.07 | 4.07 | 1.75% | 232,301 |
| Mar 17, 2025 | 3.68 | 4.03 | 3.55 | 4.00 | 4.00 | 6.38% | 609,392 |
| Mar 14, 2025 | 3.19 | 3.85 | 3.10 | 3.76 | 3.76 | 22.48% | 798,007 |
| Mar 13, 2025 | 3.70 | 3.71 | 3.04 | 3.07 | 3.07 | -25.12% | 1,602,274 |
| Mar 12, 2025 | 4.20 | 4.23 | 4.03 | 4.10 | 4.10 | -0.73% | 296,408 |
| Mar 11, 2025 | 4.13 | 4.20 | 4.03 | 4.13 | 4.13 | 0.49% | 203,642 |
| Mar 10, 2025 | 4.21 | 4.29 | 4.11 | 4.11 | 4.11 | -3.52% | 159,056 |
| Mar 7, 2025 | 4.20 | 4.30 | 4.13 | 4.26 | 4.26 | 1.19% | 103,228 |
| Mar 6, 2025 | 4.09 | 4.28 | 4.09 | 4.21 | 4.21 | 1.45% | 90,500 |
| Mar 5, 2025 | 4.05 | 4.23 | 4.05 | 4.15 | 4.15 | 2.98% | 120,108 |
| Mar 4, 2025 | 4.20 | 4.29 | 4.03 | 4.03 | 4.03 | -4.95% | 179,960 |