biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
5.45
-0.03 (-0.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.80 | 5.82 | 5.46 | 5.48 | 5.48 | -5.52% | 155,282 |
| Sep 24, 2024 | 6.03 | 6.03 | 5.80 | 5.80 | 5.80 | -3.49% | 137,329 |
| Sep 23, 2024 | 6.04 | 6.13 | 5.94 | 6.01 | 6.01 | -0.33% | 495,027 |
| Sep 20, 2024 | 6.13 | 6.13 | 5.94 | 6.03 | 6.03 | -1.31% | 602,435 |
| Sep 19, 2024 | 5.99 | 6.22 | 5.92 | 6.11 | 6.11 | 3.91% | 208,409 |
| Sep 18, 2024 | 5.75 | 6.04 | 5.75 | 5.88 | 5.88 | -2.33% | 143,285 |
| Sep 17, 2024 | 5.98 | 6.09 | 5.89 | 6.02 | 6.02 | 1.86% | 160,670 |
| Sep 16, 2024 | 5.88 | 5.97 | 5.62 | 5.91 | 5.91 | 0.85% | 165,857 |
| Sep 13, 2024 | 5.80 | 5.94 | 5.73 | 5.86 | 5.86 | 2.27% | 124,098 |
| Sep 12, 2024 | 6.00 | 6.04 | 5.69 | 5.73 | 5.73 | -4.02% | 267,458 |
| Sep 11, 2024 | 5.78 | 5.99 | 5.75 | 5.97 | 5.97 | 3.11% | 93,465 |
| Sep 10, 2024 | 6.17 | 6.17 | 5.70 | 5.79 | 5.79 | -6.31% | 227,125 |
| Sep 9, 2024 | 6.23 | 6.39 | 6.13 | 6.18 | 6.18 | -0.80% | 249,416 |
| Sep 6, 2024 | 6.21 | 6.32 | 6.13 | 6.23 | 6.23 | -0.16% | 172,377 |
| Sep 5, 2024 | 6.11 | 6.25 | 5.98 | 6.24 | 6.24 | 2.30% | 128,997 |
| Sep 4, 2024 | 5.97 | 6.21 | 5.92 | 6.10 | 6.10 | 1.84% | 163,870 |
| Sep 3, 2024 | 6.18 | 6.30 | 5.97 | 5.99 | 5.99 | -4.62% | 97,616 |
| Aug 30, 2024 | 6.25 | 6.28 | 6.20 | 6.28 | 6.28 | 0.48% | 110,113 |
| Aug 29, 2024 | 6.17 | 6.29 | 6.14 | 6.25 | 6.25 | 2.46% | 147,839 |
| Aug 28, 2024 | 6.03 | 6.16 | 6.00 | 6.10 | 6.10 | 0.99% | 252,537 |
| Aug 27, 2024 | 6.09 | 6.19 | 6.02 | 6.04 | 6.04 | -1.47% | 165,170 |
| Aug 26, 2024 | 6.02 | 6.14 | 6.02 | 6.13 | 6.13 | 2.85% | 236,959 |
| Aug 23, 2024 | 5.80 | 6.02 | 5.80 | 5.96 | 5.96 | 3.65% | 96,157 |
| Aug 22, 2024 | 5.52 | 5.80 | 5.52 | 5.75 | 5.75 | - | 205,753 |
| Aug 21, 2024 | 5.61 | 5.79 | 5.42 | 5.75 | 5.75 | 2.31% | 122,750 |
| Aug 20, 2024 | 5.98 | 6.01 | 5.59 | 5.62 | 5.62 | -5.86% | 116,328 |
| Aug 19, 2024 | 5.91 | 5.99 | 5.75 | 5.97 | 5.97 | 3.11% | 146,979 |
| Aug 16, 2024 | 6.05 | 6.05 | 5.74 | 5.79 | 5.79 | -4.30% | 282,979 |
| Aug 15, 2024 | 6.02 | 6.16 | 5.95 | 6.05 | 6.05 | 2.72% | 91,643 |
| Aug 14, 2024 | 5.73 | 5.92 | 5.56 | 5.89 | 5.89 | 2.79% | 214,910 |
| Aug 13, 2024 | 5.30 | 5.75 | 5.26 | 5.73 | 5.73 | 7.50% | 318,679 |
| Aug 12, 2024 | 5.38 | 5.46 | 5.16 | 5.33 | 5.33 | -2.91% | 620,095 |
| Aug 9, 2024 | 6.67 | 6.67 | 5.25 | 5.49 | 5.49 | -18.91% | 477,264 |
| Aug 8, 2024 | 7.08 | 7.25 | 6.71 | 6.77 | 6.77 | -2.87% | 110,342 |
| Aug 7, 2024 | 7.12 | 7.12 | 6.88 | 6.97 | 6.97 | -0.57% | 200,849 |
| Aug 6, 2024 | 6.82 | 7.05 | 6.77 | 7.01 | 7.01 | 2.79% | 158,132 |
| Aug 5, 2024 | 6.83 | 6.92 | 6.60 | 6.82 | 6.82 | -4.48% | 161,888 |
| Aug 2, 2024 | 7.23 | 7.34 | 7.11 | 7.14 | 7.14 | -4.55% | 182,330 |
| Aug 1, 2024 | 7.95 | 7.95 | 7.38 | 7.48 | 7.48 | -5.67% | 152,706 |
| Jul 31, 2024 | 7.85 | 8.03 | 7.81 | 7.93 | 7.93 | 1.93% | 92,850 |
| Jul 30, 2024 | 8.02 | 8.02 | 7.55 | 7.78 | 7.78 | -2.63% | 276,025 |
| Jul 29, 2024 | 8.00 | 8.02 | 7.84 | 7.99 | 7.99 | - | 156,923 |
| Jul 26, 2024 | 7.96 | 8.06 | 7.83 | 7.99 | 7.99 | 1.52% | 185,784 |
| Jul 25, 2024 | 7.77 | 8.00 | 7.69 | 7.87 | 7.87 | 1.68% | 169,330 |
| Jul 24, 2024 | 7.90 | 7.96 | 7.73 | 7.74 | 7.74 | -2.89% | 111,367 |
| Jul 23, 2024 | 8.01 | 8.07 | 7.91 | 7.97 | 7.97 | -0.75% | 100,153 |
| Jul 22, 2024 | 7.89 | 8.10 | 7.74 | 8.03 | 8.03 | 2.55% | 218,554 |
| Jul 19, 2024 | 7.86 | 7.95 | 7.70 | 7.83 | 7.83 | -0.13% | 106,023 |
| Jul 18, 2024 | 8.25 | 8.35 | 7.82 | 7.84 | 7.84 | -4.97% | 123,587 |
| Jul 17, 2024 | 8.36 | 8.43 | 8.13 | 8.25 | 8.25 | -1.32% | 153,285 |
| Jul 16, 2024 | 8.38 | 8.44 | 8.25 | 8.36 | 8.36 | 1.83% | 298,309 |
| Jul 15, 2024 | 8.10 | 8.31 | 8.10 | 8.21 | 8.21 | 1.36% | 296,170 |
| Jul 12, 2024 | 8.00 | 8.29 | 7.97 | 8.10 | 8.10 | 1.25% | 400,133 |
| Jul 11, 2024 | 7.78 | 8.10 | 7.75 | 8.00 | 8.00 | 2.56% | 491,267 |
| Jul 10, 2024 | 7.87 | 7.92 | 7.69 | 7.80 | 7.80 | - | 172,669 |
| Jul 9, 2024 | 7.42 | 7.86 | 7.39 | 7.80 | 7.80 | 5.55% | 294,040 |
| Jul 8, 2024 | 7.44 | 7.60 | 7.38 | 7.39 | 7.39 | - | 213,908 |
| Jul 5, 2024 | 7.23 | 7.50 | 7.17 | 7.39 | 7.39 | -0.14% | 177,877 |
| Jul 3, 2024 | 7.65 | 7.67 | 7.38 | 7.40 | 7.40 | -3.27% | 60,418 |
| Jul 2, 2024 | 7.40 | 7.88 | 7.28 | 7.65 | 7.65 | 3.38% | 236,346 |
| Jul 1, 2024 | 7.53 | 7.54 | 7.34 | 7.40 | 7.40 | -0.94% | 151,941 |
| Jun 28, 2024 | 7.48 | 7.55 | 7.32 | 7.47 | 7.47 | 1.08% | 2,057,148 |
| Jun 27, 2024 | 7.39 | 7.56 | 7.26 | 7.39 | 7.39 | -0.81% | 166,215 |
| Jun 26, 2024 | 7.22 | 7.47 | 7.12 | 7.45 | 7.45 | 3.04% | 144,838 |
| Jun 25, 2024 | 7.33 | 7.59 | 7.19 | 7.23 | 7.23 | -1.63% | 153,543 |
| Jun 24, 2024 | 7.40 | 7.40 | 7.10 | 7.35 | 7.35 | 0.68% | 303,566 |
| Jun 21, 2024 | 6.64 | 7.71 | 6.64 | 7.30 | 7.30 | 10.44% | 853,818 |
| Jun 20, 2024 | 6.53 | 6.65 | 6.40 | 6.61 | 6.61 | 0.92% | 112,757 |
| Jun 18, 2024 | 6.65 | 6.67 | 6.00 | 6.55 | 6.55 | -1.50% | 1,654,940 |
| Jun 17, 2024 | 6.37 | 6.66 | 6.37 | 6.65 | 6.65 | 4.23% | 75,333 |
| Jun 14, 2024 | 6.64 | 6.65 | 6.32 | 6.38 | 6.38 | -4.06% | 58,602 |
| Jun 13, 2024 | 6.61 | 6.70 | 6.54 | 6.65 | 6.65 | 0.30% | 67,749 |
| Jun 12, 2024 | 6.31 | 6.64 | 6.31 | 6.63 | 6.63 | 6.59% | 101,072 |
| Jun 11, 2024 | 6.41 | 6.44 | 6.18 | 6.22 | 6.22 | -3.42% | 78,209 |
| Jun 10, 2024 | 6.70 | 6.73 | 6.14 | 6.44 | 6.44 | -3.74% | 198,684 |
| Jun 7, 2024 | 6.70 | 6.71 | 6.49 | 6.69 | 6.69 | -0.59% | 145,857 |
| Jun 6, 2024 | 6.67 | 6.85 | 6.67 | 6.73 | 6.73 | 0.60% | 374,731 |
| Jun 5, 2024 | 6.70 | 6.72 | 6.63 | 6.69 | 6.69 | - | 186,234 |
| Jun 4, 2024 | 6.69 | 6.73 | 6.63 | 6.69 | 6.69 | -0.15% | 162,880 |
| Jun 3, 2024 | 6.70 | 6.71 | 6.51 | 6.70 | 6.70 | 0.60% | 178,893 |
| May 31, 2024 | 6.59 | 6.74 | 6.32 | 6.66 | 6.66 | 1.52% | 289,175 |
| May 30, 2024 | 6.68 | 6.79 | 6.54 | 6.56 | 6.56 | -2.38% | 119,952 |
| May 29, 2024 | 6.47 | 6.75 | 6.40 | 6.72 | 6.72 | 1.97% | 289,143 |
| May 28, 2024 | 6.37 | 6.72 | 6.37 | 6.59 | 6.59 | 3.78% | 259,446 |
| May 24, 2024 | 5.98 | 6.55 | 5.97 | 6.35 | 6.35 | 7.63% | 202,120 |
| May 23, 2024 | 5.83 | 6.01 | 5.76 | 5.90 | 5.90 | 1.20% | 147,642 |
| May 22, 2024 | 5.58 | 5.86 | 5.57 | 5.83 | 5.83 | 4.67% | 59,492 |
| May 21, 2024 | 5.54 | 5.67 | 5.47 | 5.57 | 5.57 | -1.24% | 122,667 |
| May 20, 2024 | 5.37 | 5.85 | 5.15 | 5.64 | 5.64 | -1.91% | 417,157 |
| May 17, 2024 | 5.87 | 5.94 | 5.75 | 5.75 | 5.75 | -1.54% | 55,373 |
| May 16, 2024 | 5.89 | 5.90 | 5.75 | 5.84 | 5.84 | 0.17% | 100,717 |
| May 15, 2024 | 6.03 | 6.03 | 5.82 | 5.83 | 5.83 | -2.02% | 43,988 |
| May 14, 2024 | 5.95 | 6.09 | 5.90 | 5.95 | 5.95 | -1.00% | 76,505 |
| May 13, 2024 | 6.18 | 6.21 | 5.94 | 6.01 | 6.01 | -1.80% | 99,030 |
| May 10, 2024 | 6.25 | 6.45 | 6.09 | 6.12 | 6.12 | -2.08% | 119,290 |
| May 9, 2024 | 6.18 | 6.50 | 6.15 | 6.25 | 6.25 | 2.97% | 283,455 |
| May 8, 2024 | 5.88 | 6.12 | 5.59 | 6.07 | 6.07 | 5.20% | 131,757 |
| May 7, 2024 | 6.13 | 6.25 | 5.73 | 5.77 | 5.77 | -4.79% | 108,300 |
| May 6, 2024 | 6.02 | 6.19 | 5.92 | 6.06 | 6.06 | 0.83% | 69,094 |
| May 3, 2024 | 5.86 | 6.09 | 5.71 | 6.01 | 6.01 | 3.98% | 44,811 |