biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
1.150
-0.020 (-1.71%)
At close: Oct 9, 2026, 4:00 PM EDT
1.160
+0.010 (0.87%)
After-hours: Oct 9, 2026, 7:30 PM EDT
biote Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.17 | 1.25 | 1.15 | 1.15 | 1.15 | -1.71% | 45,559 |
| Oct 8, 2026 | 1.10 | 1.17 | 1.06 | 1.17 | 1.17 | 5.41% | 147,197 |
| Oct 7, 2026 | 1.13 | 1.18 | 1.09 | 1.11 | 1.11 | -2.63% | 194,795 |
| Oct 6, 2026 | 1.12 | 1.25 | 1.12 | 1.14 | 1.14 | 1.79% | 91,505 |
| Oct 5, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 132,671 |
| Oct 2, 2026 | 1.16 | 1.23 | 1.15 | 1.15 | 1.15 | -0.86% | 90,369 |
| Oct 1, 2026 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -4.13% | 154,413 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 36,586 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 67,197 |
| Sep 28, 2026 | 1.20 | 1.26 | 1.15 | 1.23 | 1.23 | 0.82% | 62,861 |
| Sep 25, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 52,376 |
| Sep 24, 2026 | 1.30 | 1.31 | 1.21 | 1.23 | 1.23 | -5.38% | 269,314 |
| Sep 23, 2026 | 1.32 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 68,963 |
| Sep 22, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.38% | 96,065 |
| Sep 21, 2026 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -2.57% | 125,399 |
| Sep 18, 2026 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 147,427 |
| Sep 17, 2026 | 1.36 | 1.43 | 1.34 | 1.35 | 1.35 | 0.75% | 140,773 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -3.60% | 69,154 |
| Sep 15, 2026 | 1.40 | 1.46 | 1.38 | 1.39 | 1.39 | -0.71% | 271,011 |
| Sep 14, 2026 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | 5.26% | 174,566 |
| Sep 11, 2026 | 1.32 | 1.40 | 1.32 | 1.33 | 1.33 | 1.53% | 138,433 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.30 | 1.31 | 1.31 | -9.66% | 298,644 |
| Sep 9, 2026 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 59,408 |
| Sep 8, 2026 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -2.27% | 119,457 |
| Sep 4, 2026 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -0.32% | 77,384 |
| Sep 3, 2026 | 1.70 | 1.71 | 1.51 | 1.55 | 1.55 | -8.28% | 88,067 |
| Sep 2, 2026 | 1.67 | 1.80 | 1.63 | 1.69 | 1.69 | 1.20% | 585,080 |
| Sep 1, 2026 | 1.63 | 1.69 | 1.56 | 1.67 | 1.67 | 1.83% | 690,615 |
| Aug 31, 2026 | 1.57 | 1.66 | 1.53 | 1.64 | 1.64 | 4.46% | 313,942 |
| Aug 28, 2026 | 1.63 | 1.69 | 1.57 | 1.57 | 1.57 | -3.68% | 141,918 |
| Aug 27, 2026 | 1.55 | 1.66 | 1.52 | 1.63 | 1.63 | 5.16% | 708,228 |
| Aug 26, 2026 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 60,038 |
| Aug 25, 2026 | 1.57 | 1.63 | 1.52 | 1.58 | 1.58 | 0.64% | 195,260 |
| Aug 24, 2026 | 1.61 | 1.67 | 1.45 | 1.57 | 1.57 | -2.48% | 216,248 |
| Aug 21, 2026 | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | 8.78% | 274,418 |
| Aug 20, 2026 | 1.36 | 1.68 | 1.36 | 1.48 | 1.48 | 8.82% | 2,173,535 |
| Aug 19, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 4.62% | 91,434 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.11% | 230,158 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.36 | 1.37 | 1.37 | -6.80% | 161,352 |
| Aug 14, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 110,793 |
| Aug 13, 2026 | 1.54 | 1.56 | 1.47 | 1.49 | 1.49 | 4.93% | 209,712 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.40 | 1.42 | 1.42 | -7.79% | 178,518 |
| Aug 11, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | - | 59,616 |
| Aug 10, 2026 | 1.51 | 1.59 | 1.45 | 1.54 | 1.54 | 4.05% | 317,079 |
| Aug 7, 2026 | 1.66 | 1.74 | 1.46 | 1.48 | 1.48 | -9.20% | 355,099 |
| Aug 6, 2026 | 1.91 | 1.92 | 1.54 | 1.63 | 1.63 | -27.88% | 701,098 |
| Aug 5, 2026 | 2.21 | 2.35 | 2.16 | 2.26 | 2.26 | -0.44% | 78,254 |
| Aug 4, 2026 | 2.28 | 2.31 | 2.25 | 2.27 | 2.27 | -0.87% | 60,414 |
| Aug 3, 2026 | 2.28 | 2.31 | 2.19 | 2.29 | 2.29 | 1.78% | 127,197 |
| Jul 31, 2026 | 2.28 | 2.29 | 2.22 | 2.25 | 2.25 | 1.35% | 78,554 |