biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
3.370
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.40 | 3.45 | 3.36 | 3.37 | 3.37 | - | 138,845 |
| Sep 11, 2025 | 3.30 | 3.54 | 3.30 | 3.37 | 3.37 | 2.43% | 208,689 |
| Sep 10, 2025 | 3.31 | 3.37 | 3.27 | 3.29 | 3.29 | -0.90% | 181,978 |
| Sep 9, 2025 | 3.41 | 3.47 | 3.30 | 3.32 | 3.32 | -3.77% | 163,643 |
| Sep 8, 2025 | 3.50 | 3.58 | 3.42 | 3.45 | 3.45 | -0.29% | 151,679 |
| Sep 5, 2025 | 3.40 | 3.53 | 3.38 | 3.46 | 3.46 | 2.06% | 144,633 |
| Sep 4, 2025 | 3.46 | 3.52 | 3.36 | 3.39 | 3.39 | -2.87% | 100,473 |
| Sep 3, 2025 | 3.42 | 3.62 | 3.42 | 3.49 | 3.49 | 1.75% | 179,502 |
| Sep 2, 2025 | 3.36 | 3.51 | 3.33 | 3.43 | 3.43 | -0.29% | 161,870 |
| Aug 29, 2025 | 3.47 | 3.55 | 3.38 | 3.44 | 3.44 | -0.86% | 157,087 |
| Aug 28, 2025 | 3.40 | 3.60 | 3.38 | 3.47 | 3.47 | 3.27% | 191,828 |
| Aug 27, 2025 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | 1.51% | 148,820 |
| Aug 26, 2025 | 3.21 | 3.37 | 3.21 | 3.31 | 3.31 | 2.48% | 153,419 |
| Aug 25, 2025 | 3.27 | 3.32 | 3.19 | 3.23 | 3.23 | 0.31% | 179,855 |
| Aug 22, 2025 | 3.06 | 3.33 | 3.06 | 3.22 | 3.22 | 6.62% | 213,331 |
| Aug 21, 2025 | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | 1.68% | 92,477 |
| Aug 20, 2025 | 3.04 | 3.10 | 2.95 | 2.97 | 2.97 | -1.66% | 129,505 |
| Aug 19, 2025 | 3.01 | 3.20 | 3.00 | 3.02 | 3.02 | - | 248,494 |
| Aug 18, 2025 | 2.94 | 3.16 | 2.84 | 3.02 | 3.02 | 3.42% | 232,253 |
| Aug 15, 2025 | 2.99 | 3.03 | 2.91 | 2.92 | 2.92 | -2.01% | 391,898 |
| Aug 14, 2025 | 3.10 | 3.15 | 2.94 | 2.98 | 2.98 | -2.93% | 132,723 |
| Aug 13, 2025 | 2.95 | 3.18 | 2.91 | 3.07 | 3.07 | 6.23% | 226,405 |
| Aug 12, 2025 | 2.85 | 3.01 | 2.83 | 2.89 | 2.89 | 2.48% | 266,690 |
| Aug 11, 2025 | 2.89 | 2.93 | 2.76 | 2.82 | 2.82 | -2.08% | 473,253 |
| Aug 8, 2025 | 2.97 | 3.04 | 2.87 | 2.88 | 2.88 | -1.37% | 239,196 |
| Aug 7, 2025 | 3.18 | 3.22 | 2.87 | 2.92 | 2.92 | -24.35% | 826,300 |
| Aug 6, 2025 | 4.12 | 4.15 | 3.85 | 3.86 | 3.86 | -7.43% | 85,525 |
| Aug 5, 2025 | 4.15 | 4.20 | 4.08 | 4.17 | 4.17 | 0.97% | 65,463 |
| Aug 4, 2025 | 3.92 | 4.18 | 3.90 | 4.13 | 4.13 | 6.17% | 179,850 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.88 | 3.89 | 3.89 | -4.42% | 123,114 |
| Jul 31, 2025 | 4.50 | 4.55 | 4.07 | 4.07 | 4.07 | -6.22% | 105,400 |
| Jul 30, 2025 | 4.58 | 4.58 | 4.30 | 4.34 | 4.34 | -4.62% | 113,229 |
| Jul 29, 2025 | 4.68 | 4.75 | 4.32 | 4.55 | 4.55 | 4.12% | 174,206 |
| Jul 28, 2025 | 4.32 | 4.38 | 4.22 | 4.37 | 4.37 | 1.16% | 110,601 |
| Jul 25, 2025 | 4.18 | 4.38 | 4.13 | 4.32 | 4.32 | 3.85% | 42,111 |
| Jul 24, 2025 | 4.24 | 4.29 | 4.12 | 4.16 | 4.16 | -1.89% | 55,489 |
| Jul 23, 2025 | 4.15 | 4.26 | 4.07 | 4.24 | 4.24 | 2.91% | 116,982 |
| Jul 22, 2025 | 4.02 | 4.17 | 4.02 | 4.12 | 4.12 | 2.74% | 97,382 |
| Jul 21, 2025 | 4.05 | 4.18 | 3.98 | 4.01 | 4.01 | -0.25% | 81,361 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.01 | 4.02 | 4.02 | -3.60% | 88,187 |
| Jul 17, 2025 | 4.11 | 4.25 | 4.11 | 4.17 | 4.17 | 1.71% | 104,912 |
| Jul 16, 2025 | 3.95 | 4.18 | 3.95 | 4.10 | 4.10 | 4.06% | 100,322 |
| Jul 15, 2025 | 4.07 | 4.08 | 3.92 | 3.94 | 3.94 | -2.48% | 77,058 |
| Jul 14, 2025 | 4.06 | 4.25 | 4.00 | 4.04 | 4.04 | -0.98% | 52,423 |
| Jul 11, 2025 | 4.18 | 4.25 | 4.07 | 4.08 | 4.08 | -3.09% | 74,568 |
| Jul 10, 2025 | 4.12 | 4.23 | 4.08 | 4.21 | 4.21 | 2.18% | 51,852 |
| Jul 9, 2025 | 4.36 | 4.36 | 4.00 | 4.12 | 4.12 | 1.48% | 99,581 |
| Jul 8, 2025 | 4.02 | 4.13 | 4.00 | 4.06 | 4.06 | 1.75% | 50,422 |
| Jul 7, 2025 | 4.15 | 4.23 | 3.92 | 3.99 | 3.99 | -5.45% | 95,952 |
| Jul 3, 2025 | 4.17 | 4.22 | 4.16 | 4.22 | 4.22 | 0.72% | 25,438 |