biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
2.990
-0.080 (-2.61%)
Aug 14, 2025, 2:08 PM - Market open
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.10 | 3.15 | 2.94 | 2.97 | - | -3.26% | 73,150 |
| 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 |
| Jul 31, 2025 | 4.50 | 4.55 | 4.07 | 4.07 | 4.07 | -6.22% | 105,400 |
| Jul 30, 2025 | 4.58 | 4.58 | 4.30 | 4.34 | 4.34 | -4.62% | 113,229 |
| Jul 29, 2025 | 4.68 | 4.75 | 4.32 | 4.55 | 4.55 | 4.12% | 174,206 |
| Jul 28, 2025 | 4.32 | 4.38 | 4.22 | 4.37 | 4.37 | 1.16% | 110,601 |
| Jul 25, 2025 | 4.18 | 4.38 | 4.13 | 4.32 | 4.32 | 3.85% | 42,111 |
| Jul 24, 2025 | 4.24 | 4.29 | 4.12 | 4.16 | 4.16 | -1.89% | 55,489 |
| Jul 23, 2025 | 4.15 | 4.26 | 4.07 | 4.24 | 4.24 | 2.91% | 116,982 |
| Jul 22, 2025 | 4.02 | 4.17 | 4.02 | 4.12 | 4.12 | 2.74% | 97,382 |
| Jul 21, 2025 | 4.05 | 4.18 | 3.98 | 4.01 | 4.01 | -0.25% | 81,361 |
| 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 |