biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
1.360
-0.025 (-1.81%)
Mar 17, 2026, 4:00 PM EDT - Market closed
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.39 | 1.48 | 1.36 | 1.36 | 1.36 | -1.81% | 358,545 |
| Mar 16, 2026 | 1.43 | 1.54 | 1.38 | 1.39 | 1.39 | -1.07% | 319,274 |
| Mar 13, 2026 | 1.56 | 1.60 | 1.39 | 1.40 | 1.40 | -9.09% | 657,650 |
| Mar 12, 2026 | 1.66 | 1.78 | 1.54 | 1.54 | 1.54 | -10.47% | 485,541 |
| Mar 11, 2026 | 1.74 | 1.78 | 1.68 | 1.72 | 1.72 | 1.18% | 228,487 |
| Mar 10, 2026 | 1.79 | 1.80 | 1.68 | 1.70 | 1.70 | -5.03% | 278,723 |
| Mar 9, 2026 | 1.90 | 1.93 | 1.73 | 1.79 | 1.79 | -4.53% | 241,052 |
| Mar 6, 2026 | 2.03 | 2.05 | 1.86 | 1.88 | 1.88 | -9.42% | 318,355 |
| Mar 5, 2026 | 2.13 | 2.13 | 2.04 | 2.07 | 2.07 | -1.90% | 114,493 |
| Mar 4, 2026 | 2.14 | 2.15 | 2.06 | 2.11 | 2.11 | - | 60,102 |
| Mar 3, 2026 | 2.08 | 2.18 | 2.02 | 2.11 | 2.11 | 0.48% | 278,381 |
| Mar 2, 2026 | 2.11 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 137,716 |
| Feb 27, 2026 | 2.14 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 82,054 |
| Feb 26, 2026 | 2.13 | 2.20 | 2.10 | 2.15 | 2.15 | 1.42% | 64,386 |
| Feb 25, 2026 | 2.07 | 2.14 | 2.06 | 2.12 | 2.12 | 2.91% | 101,977 |
| Feb 24, 2026 | 2.05 | 2.12 | 2.02 | 2.06 | 2.06 | 0.49% | 136,708 |
| Feb 23, 2026 | 2.11 | 2.12 | 2.02 | 2.05 | 2.05 | -2.38% | 214,314 |
| Feb 20, 2026 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | -0.47% | 107,110 |
| Feb 19, 2026 | 2.07 | 2.13 | 2.03 | 2.11 | 2.11 | 1.93% | 142,266 |
| Feb 18, 2026 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 115,362 |
| Feb 17, 2026 | 2.15 | 2.17 | 2.06 | 2.06 | 2.06 | -3.29% | 93,927 |
| Feb 13, 2026 | 2.09 | 2.19 | 2.07 | 2.13 | 2.13 | 1.91% | 172,765 |
| Feb 12, 2026 | 2.15 | 2.15 | 2.02 | 2.09 | 2.09 | -1.42% | 142,116 |
| Feb 11, 2026 | 2.24 | 2.24 | 2.10 | 2.12 | 2.12 | -4.07% | 154,366 |
| Feb 10, 2026 | 2.21 | 2.24 | 2.12 | 2.21 | 2.21 | 0.45% | 154,138 |
| Feb 9, 2026 | 2.21 | 2.21 | 2.15 | 2.20 | 2.20 | -1.35% | 140,703 |
| Feb 6, 2026 | 2.13 | 2.29 | 2.13 | 2.23 | 2.23 | 5.19% | 148,036 |
| Feb 5, 2026 | 2.21 | 2.21 | 2.08 | 2.12 | 2.12 | -4.50% | 166,587 |
| Feb 4, 2026 | 2.15 | 2.31 | 2.15 | 2.22 | 2.22 | 3.74% | 189,355 |
| Feb 3, 2026 | 2.27 | 2.28 | 2.06 | 2.14 | 2.14 | -5.73% | 223,542 |
| Feb 2, 2026 | 2.08 | 2.37 | 2.07 | 2.27 | 2.27 | 8.61% | 240,647 |
| Jan 30, 2026 | 2.07 | 2.14 | 2.04 | 2.09 | 2.09 | - | 122,249 |
| Jan 29, 2026 | 2.09 | 2.10 | 2.03 | 2.09 | 2.09 | 0.97% | 139,560 |
| Jan 28, 2026 | 2.18 | 2.20 | 2.06 | 2.07 | 2.07 | -5.05% | 99,441 |
| Jan 27, 2026 | 2.17 | 2.21 | 2.12 | 2.18 | 2.18 | 0.93% | 107,209 |
| Jan 26, 2026 | 2.19 | 2.21 | 2.09 | 2.16 | 2.16 | -2.26% | 164,084 |
| Jan 23, 2026 | 2.28 | 2.28 | 2.18 | 2.21 | 2.21 | -3.07% | 179,032 |
| Jan 22, 2026 | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | -0.44% | 84,397 |
| Jan 21, 2026 | 2.28 | 2.32 | 2.21 | 2.29 | 2.29 | 1.33% | 125,770 |
| Jan 20, 2026 | 2.30 | 2.37 | 2.19 | 2.26 | 2.26 | -2.59% | 259,395 |
| Jan 16, 2026 | 2.40 | 2.42 | 2.32 | 2.32 | 2.32 | -2.93% | 118,271 |
| Jan 15, 2026 | 2.37 | 2.41 | 2.32 | 2.39 | 2.39 | 0.42% | 137,440 |
| Jan 14, 2026 | 2.41 | 2.46 | 2.32 | 2.38 | 2.38 | -2.06% | 108,055 |
| Jan 13, 2026 | 2.52 | 2.52 | 2.38 | 2.43 | 2.43 | -3.19% | 381,844 |
| Jan 12, 2026 | 2.65 | 2.65 | 2.47 | 2.51 | 2.51 | -2.71% | 180,576 |
| Jan 9, 2026 | 2.56 | 2.68 | 2.55 | 2.58 | 2.58 | 1.98% | 125,700 |
| Jan 8, 2026 | 2.41 | 2.64 | 2.41 | 2.53 | 2.53 | 3.27% | 237,233 |
| Jan 7, 2026 | 2.55 | 2.55 | 2.38 | 2.45 | 2.45 | -3.54% | 277,265 |
| Jan 6, 2026 | 2.48 | 2.58 | 2.48 | 2.54 | 2.54 | 2.83% | 154,231 |
| Jan 5, 2026 | 2.50 | 2.54 | 2.39 | 2.47 | 2.47 | - | 238,567 |