biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
4.020
-0.150 (-3.60%)
At close: Jul 18, 2025, 4:00 PM
4.010
-0.010 (-0.25%)
After-hours: Jul 18, 2025, 6:03 PM EDT
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 4.13 | 4.25 | 4.10 | 4.19 | 4.19 | 1.70% | 62,685 |
| Jul 1, 2025 | 4.03 | 4.27 | 3.95 | 4.12 | 4.12 | 2.49% | 97,382 |
| Jun 30, 2025 | 4.23 | 4.30 | 4.00 | 4.02 | 4.02 | -4.29% | 131,536 |
| Jun 27, 2025 | 4.35 | 4.40 | 4.14 | 4.20 | 4.20 | -1.87% | 703,974 |
| Jun 26, 2025 | 4.13 | 4.29 | 4.13 | 4.28 | 4.28 | 3.38% | 109,819 |
| Jun 25, 2025 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 3.76% | 86,212 |
| Jun 24, 2025 | 4.03 | 4.10 | 3.96 | 3.99 | 3.99 | -0.50% | 127,995 |
| Jun 23, 2025 | 3.95 | 4.03 | 3.90 | 4.01 | 4.01 | 1.26% | 149,601 |
| Jun 20, 2025 | 4.01 | 4.03 | 3.88 | 3.96 | 3.96 | -0.75% | 124,114 |
| Jun 18, 2025 | 3.93 | 4.05 | 3.85 | 3.99 | 3.99 | 1.53% | 98,125 |
| Jun 17, 2025 | 3.91 | 4.02 | 3.89 | 3.93 | 3.93 | -1.26% | 98,250 |
| Jun 16, 2025 | 3.78 | 4.01 | 3.76 | 3.98 | 3.98 | 5.29% | 97,107 |
| Jun 13, 2025 | 3.94 | 3.95 | 3.78 | 3.78 | 3.78 | -4.30% | 75,580 |
| Jun 12, 2025 | 4.01 | 4.02 | 3.85 | 3.95 | 3.95 | -1.74% | 147,932 |
| Jun 11, 2025 | 4.17 | 4.25 | 4.00 | 4.02 | 4.02 | -2.90% | 96,435 |
| Jun 10, 2025 | 3.99 | 4.18 | 3.95 | 4.14 | 4.14 | 5.34% | 238,219 |
| Jun 9, 2025 | 3.84 | 3.94 | 3.77 | 3.93 | 3.93 | 2.61% | 110,172 |
| Jun 6, 2025 | 3.77 | 3.89 | 3.75 | 3.83 | 3.83 | 4.36% | 141,038 |
| Jun 5, 2025 | 3.54 | 3.72 | 3.44 | 3.67 | 3.67 | 3.67% | 103,137 |
| Jun 4, 2025 | 3.53 | 3.64 | 3.51 | 3.54 | 3.54 | -0.28% | 52,214 |
| Jun 3, 2025 | 3.55 | 3.64 | 3.50 | 3.55 | 3.55 | 0.28% | 92,496 |
| Jun 2, 2025 | 3.50 | 3.68 | 3.41 | 3.54 | 3.54 | 2.31% | 139,204 |
| May 30, 2025 | 3.56 | 3.61 | 3.46 | 3.46 | 3.46 | -3.76% | 134,984 |
| May 29, 2025 | 3.61 | 3.68 | 3.56 | 3.60 | 3.60 | 1.84% | 81,972 |
| May 28, 2025 | 4.05 | 4.05 | 3.53 | 3.53 | 3.53 | -13.48% | 242,258 |
| May 27, 2025 | 3.71 | 4.14 | 3.68 | 4.08 | 4.08 | 10.87% | 339,770 |
| May 23, 2025 | 3.66 | 3.87 | 3.65 | 3.68 | 3.68 | -1.87% | 90,945 |
| May 22, 2025 | 3.81 | 3.91 | 3.75 | 3.75 | 3.75 | -3.10% | 67,032 |
| May 21, 2025 | 3.98 | 4.06 | 3.82 | 3.87 | 3.87 | -2.76% | 86,097 |
| May 20, 2025 | 4.06 | 4.12 | 3.96 | 3.98 | 3.98 | -1.97% | 85,138 |
| May 19, 2025 | 4.06 | 4.14 | 4.03 | 4.06 | 4.06 | -0.98% | 80,853 |
| May 16, 2025 | 4.10 | 4.27 | 4.02 | 4.10 | 4.10 | 1.99% | 250,821 |
| May 15, 2025 | 3.93 | 4.09 | 3.88 | 4.02 | 4.02 | 2.03% | 86,760 |
| May 14, 2025 | 3.90 | 4.01 | 3.85 | 3.94 | 3.94 | 0.77% | 99,509 |
| 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 |