Skip to main content
logo
biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
1.360
-0.025 (-1.81%)
At close: Mar 17, 2026, 4:00 PM EDT
1.370
+0.010 (0.74%)
Pre-market: Mar 18, 2026, 8:16 AM EDT

biote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20261.391.481.361.361.36-1.81%358,545
Mar 16, 20261.431.541.381.391.39-1.07%319,274
Mar 13, 20261.561.601.391.401.40-9.09%657,650
Mar 12, 20261.661.781.541.541.54-10.47%485,541
Mar 11, 20261.741.781.681.721.721.18%228,487
Mar 10, 20261.791.801.681.701.70-5.03%278,723
Mar 9, 20261.901.931.731.791.79-4.53%241,052
Mar 6, 20262.032.051.861.881.88-9.42%318,355
Mar 5, 20262.132.132.042.072.07-1.90%114,493
Mar 4, 20262.142.152.062.112.11-60,102
Mar 3, 20262.082.182.022.112.110.48%278,381
Mar 2, 20262.112.132.072.102.10-0.94%137,716
Feb 27, 20262.142.152.102.122.12-1.40%82,054
Feb 26, 20262.132.202.102.152.151.42%64,386
Feb 25, 20262.072.142.062.122.122.91%101,977
Feb 24, 20262.052.122.022.062.060.49%136,708
Feb 23, 20262.112.122.022.052.05-2.38%214,314
Feb 20, 20262.102.122.052.102.10-0.47%107,110
Feb 19, 20262.072.132.032.112.111.93%142,266
Feb 18, 20262.072.102.032.072.070.49%115,362
Feb 17, 20262.152.172.062.062.06-3.29%93,927
Feb 13, 20262.092.192.072.132.131.91%172,765
Feb 12, 20262.152.152.022.092.09-1.42%142,116
Feb 11, 20262.242.242.102.122.12-4.07%154,366
Feb 10, 20262.212.242.122.212.210.45%154,138
Feb 9, 20262.212.212.152.202.20-1.35%140,703
Feb 6, 20262.132.292.132.232.235.19%148,036
Feb 5, 20262.212.212.082.122.12-4.50%166,587
Feb 4, 20262.152.312.152.222.223.74%189,355
Feb 3, 20262.272.282.062.142.14-5.73%223,542
Feb 2, 20262.082.372.072.272.278.61%240,647
Jan 30, 20262.072.142.042.092.09-122,249
Jan 29, 20262.092.102.032.092.090.97%139,560
Jan 28, 20262.182.202.062.072.07-5.05%99,441
Jan 27, 20262.172.212.122.182.180.93%107,209
Jan 26, 20262.192.212.092.162.16-2.26%164,084
Jan 23, 20262.282.282.182.212.21-3.07%179,032
Jan 22, 20262.292.312.252.282.28-0.44%84,397
Jan 21, 20262.282.322.212.292.291.33%125,770
Jan 20, 20262.302.372.192.262.26-2.59%259,395
Jan 16, 20262.402.422.322.322.32-2.93%118,271
Jan 15, 20262.372.412.322.392.390.42%137,440
Jan 14, 20262.412.462.322.382.38-2.06%108,055
Jan 13, 20262.522.522.382.432.43-3.19%381,844
Jan 12, 20262.652.652.472.512.51-2.71%180,576
Jan 9, 20262.562.682.552.582.581.98%125,700
Jan 8, 20262.412.642.412.532.533.27%237,233
Jan 7, 20262.552.552.382.452.45-3.54%277,265
Jan 6, 20262.482.582.482.542.542.83%154,231
Jan 5, 20262.502.542.392.472.47-238,567