Skip to main content
logo
biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
1.670
-0.120 (-6.70%)
At close: Jun 29, 2026, 4:00 PM EDT
1.700
+0.030 (1.80%)
After-hours: Jun 29, 2026, 7:15 PM EDT

biote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.801.851.631.671.67-6.70%713,144
Jun 26, 20261.972.091.771.791.79-8.67%3,217,866
Jun 25, 20262.102.211.951.961.96-6.67%391,737
Jun 24, 20262.142.222.072.102.10-2.33%451,201
Jun 23, 20262.272.292.142.152.15-4.44%214,957
Jun 22, 20262.252.302.192.252.25-0.44%227,918
Jun 18, 20262.292.342.202.262.26-0.44%160,926
Jun 17, 20262.182.302.162.272.273.65%153,252
Jun 16, 20262.282.282.122.192.19-2.67%198,845
Jun 15, 20262.452.502.252.252.25-8.54%227,043
Jun 12, 20262.422.502.382.462.461.23%223,434
Jun 11, 20262.312.442.262.432.437.05%153,126
Jun 10, 20262.212.302.212.272.272.71%133,098
Jun 9, 20262.372.432.172.212.21-5.56%482,796
Jun 8, 20262.322.392.252.342.34-107,461
Jun 5, 20262.382.382.332.342.34-0.85%76,976
Jun 4, 20262.112.402.112.362.3611.85%251,630
Jun 3, 20262.132.172.052.112.11-1.86%192,022
Jun 2, 20262.112.202.062.152.151.90%217,571
Jun 1, 20261.982.131.942.112.115.50%263,468
May 29, 20262.022.031.952.002.00-1.96%119,414
May 28, 20261.972.091.932.042.042.00%289,684
May 27, 20261.902.021.902.002.004.17%220,479
May 26, 20261.972.001.881.921.92-3.52%308,381
May 22, 20262.092.121.981.991.99-3.86%166,908
May 21, 20262.062.152.022.072.07-1.43%143,666
May 20, 20261.962.131.942.102.106.33%163,860
May 19, 20261.882.021.881.981.983.40%258,338
May 18, 20261.972.001.851.911.91-3.05%406,163
May 15, 20261.922.051.901.971.971.03%410,486
May 14, 20262.032.081.941.951.95-3.94%159,864
May 13, 20262.202.202.012.032.03-7.73%223,767
May 12, 20262.182.252.102.202.20-0.45%315,268
May 11, 20262.182.222.102.212.211.38%221,208
May 8, 20262.082.242.012.182.184.31%194,923
May 7, 20262.102.202.072.092.09-5.00%236,128
May 6, 20262.232.292.182.202.20-0.45%166,362
May 5, 20262.122.282.122.212.214.74%184,204
May 4, 20262.192.211.972.112.11-3.65%268,004
May 1, 20262.222.262.182.192.19-1.35%172,414
Apr 30, 20262.202.262.202.222.22-101,426
Apr 29, 20262.252.322.222.222.22-1.33%152,540
Apr 28, 20262.192.282.192.252.25-0.88%108,765
Apr 27, 20262.282.332.242.272.27-0.44%97,932
Apr 24, 20262.222.282.192.282.282.70%66,945
Apr 23, 20262.252.272.182.222.22-0.89%141,383
Apr 22, 20262.222.302.222.242.240.90%114,243
Apr 21, 20262.242.332.212.222.22-0.89%200,528
Apr 20, 20262.222.262.172.242.240.90%250,105
Apr 17, 20262.152.282.152.222.225.71%242,992