biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
2.760
-0.100 (-3.50%)
Oct 10, 2025, 1:26 PM EDT - Market open
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.84 | 2.86 | 2.71 | 2.75 | - | -3.85% | 60,716 |
| Oct 9, 2025 | 2.91 | 2.95 | 2.81 | 2.86 | 2.86 | -0.35% | 101,449 |
| Oct 8, 2025 | 2.84 | 2.95 | 2.83 | 2.87 | 2.87 | 1.06% | 92,687 |
| Oct 7, 2025 | 2.92 | 2.98 | 2.82 | 2.84 | 2.84 | -2.41% | 94,975 |
| Oct 6, 2025 | 2.98 | 3.00 | 2.88 | 2.91 | 2.91 | -2.35% | 150,749 |
| Oct 3, 2025 | 3.01 | 3.07 | 2.97 | 2.98 | 2.98 | -0.67% | 68,683 |
| Oct 2, 2025 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 0.67% | 76,422 |
| Oct 1, 2025 | 3.02 | 3.11 | 2.96 | 2.98 | 2.98 | -0.67% | 97,888 |
| Sep 30, 2025 | 2.99 | 3.04 | 2.95 | 3.00 | 3.00 | 0.33% | 95,361 |
| Sep 29, 2025 | 3.00 | 3.09 | 2.93 | 2.99 | 2.99 | - | 105,492 |
| Sep 26, 2025 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | 0.67% | 124,670 |
| Sep 25, 2025 | 2.96 | 3.03 | 2.95 | 2.97 | 2.97 | -0.34% | 142,209 |
| Sep 24, 2025 | 3.11 | 3.13 | 2.98 | 2.98 | 2.98 | -3.56% | 119,624 |
| Sep 23, 2025 | 3.27 | 3.30 | 3.08 | 3.09 | 3.09 | -4.04% | 92,240 |
| Sep 22, 2025 | 3.16 | 3.31 | 3.16 | 3.22 | 3.22 | 1.90% | 108,011 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.16 | 3.16 | 3.16 | -6.23% | 212,732 |
| Sep 18, 2025 | 3.37 | 3.52 | 3.27 | 3.37 | 3.37 | 1.20% | 100,487 |
| Sep 17, 2025 | 3.39 | 3.49 | 3.32 | 3.33 | 3.33 | -1.77% | 95,303 |
| Sep 16, 2025 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -1.74% | 75,250 |
| Sep 15, 2025 | 3.40 | 3.52 | 3.39 | 3.45 | 3.45 | 2.37% | 129,574 |
| 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 |