biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
2.255
-0.015 (-0.66%)
Apr 28, 2026, 2:31 PM EDT - Market open
biote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.19 | 2.28 | 2.19 | 2.25 | - | -0.88% | 74,184 |
| Apr 27, 2026 | 2.28 | 2.33 | 2.24 | 2.27 | 2.27 | -0.44% | 97,907 |
| Apr 24, 2026 | 2.22 | 2.28 | 2.19 | 2.28 | 2.28 | 2.70% | 65,945 |
| Apr 23, 2026 | 2.25 | 2.27 | 2.18 | 2.22 | 2.22 | -0.89% | 141,383 |
| Apr 22, 2026 | 2.22 | 2.30 | 2.22 | 2.24 | 2.24 | 0.90% | 114,143 |
| Apr 21, 2026 | 2.24 | 2.33 | 2.21 | 2.22 | 2.22 | -0.89% | 200,494 |
| Apr 20, 2026 | 2.22 | 2.26 | 2.17 | 2.24 | 2.24 | 0.90% | 250,105 |
| Apr 17, 2026 | 2.15 | 2.28 | 2.15 | 2.22 | 2.22 | 5.71% | 242,992 |
| Apr 16, 2026 | 1.97 | 2.13 | 1.97 | 2.10 | 2.10 | 6.60% | 244,374 |
| Apr 15, 2026 | 1.87 | 2.01 | 1.83 | 1.97 | 1.97 | 5.91% | 297,914 |
| Apr 14, 2026 | 1.79 | 1.89 | 1.76 | 1.86 | 1.86 | 3.91% | 317,831 |
| Apr 13, 2026 | 1.57 | 1.81 | 1.54 | 1.79 | 1.79 | 12.58% | 441,464 |
| Apr 10, 2026 | 1.53 | 1.60 | 1.50 | 1.59 | 1.59 | 5.30% | 360,039 |
| Apr 9, 2026 | 1.45 | 1.52 | 1.45 | 1.51 | 1.51 | 2.72% | 256,574 |
| Apr 8, 2026 | 1.53 | 1.64 | 1.44 | 1.47 | 1.47 | -1.34% | 372,197 |
| Apr 7, 2026 | 1.65 | 1.75 | 1.48 | 1.49 | 1.49 | -9.15% | 444,693 |
| Apr 6, 2026 | 1.55 | 1.75 | 1.55 | 1.64 | 1.64 | 3.14% | 460,210 |
| Apr 2, 2026 | 1.42 | 1.59 | 1.37 | 1.59 | 1.59 | 11.19% | 379,408 |
| Apr 1, 2026 | 1.36 | 1.52 | 1.35 | 1.43 | 1.43 | 5.93% | 390,666 |
| Mar 31, 2026 | 1.30 | 1.44 | 1.30 | 1.35 | 1.35 | 3.85% | 407,779 |
| Mar 30, 2026 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | -1.52% | 286,516 |
| Mar 27, 2026 | 1.35 | 1.38 | 1.27 | 1.32 | 1.32 | -2.22% | 265,480 |
| Mar 26, 2026 | 1.43 | 1.49 | 1.35 | 1.35 | 1.35 | -6.25% | 196,922 |
| Mar 25, 2026 | 1.46 | 1.48 | 1.40 | 1.44 | 1.44 | -2.04% | 277,243 |
| Mar 24, 2026 | 1.55 | 1.63 | 1.38 | 1.47 | 1.47 | -8.13% | 478,395 |
| Mar 23, 2026 | 1.57 | 1.69 | 1.55 | 1.60 | 1.60 | 4.58% | 360,208 |
| Mar 20, 2026 | 1.45 | 1.55 | 1.44 | 1.53 | 1.53 | 6.25% | 465,361 |
| Mar 19, 2026 | 1.37 | 1.48 | 1.36 | 1.44 | 1.44 | 5.88% | 315,653 |
| Mar 18, 2026 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | - | 261,504 |
| Mar 17, 2026 | 1.39 | 1.48 | 1.36 | 1.36 | 1.36 | -1.81% | 359,802 |
| Mar 16, 2026 | 1.43 | 1.54 | 1.38 | 1.39 | 1.39 | -1.07% | 319,274 |
| Mar 13, 2026 | 1.56 | 1.60 | 1.39 | 1.40 | 1.40 | -9.09% | 658,310 |
| Mar 12, 2026 | 1.66 | 1.78 | 1.54 | 1.54 | 1.54 | -10.47% | 485,640 |
| Mar 11, 2026 | 1.74 | 1.78 | 1.68 | 1.72 | 1.72 | 1.18% | 232,458 |
| Mar 10, 2026 | 1.79 | 1.80 | 1.68 | 1.70 | 1.70 | -5.03% | 278,998 |
| Mar 9, 2026 | 1.90 | 1.93 | 1.73 | 1.79 | 1.79 | -4.53% | 241,052 |
| Mar 6, 2026 | 2.03 | 2.05 | 1.86 | 1.88 | 1.88 | -9.42% | 323,374 |
| Mar 5, 2026 | 2.13 | 2.13 | 2.04 | 2.07 | 2.07 | -1.90% | 114,493 |
| Mar 4, 2026 | 2.14 | 2.15 | 2.06 | 2.11 | 2.11 | - | 60,102 |
| Mar 3, 2026 | 2.08 | 2.18 | 2.02 | 2.11 | 2.11 | 0.48% | 278,381 |
| Mar 2, 2026 | 2.11 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 137,716 |
| Feb 27, 2026 | 2.14 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 82,054 |
| Feb 26, 2026 | 2.13 | 2.20 | 2.10 | 2.15 | 2.15 | 1.42% | 64,386 |
| Feb 25, 2026 | 2.07 | 2.14 | 2.06 | 2.12 | 2.12 | 2.91% | 101,977 |
| Feb 24, 2026 | 2.05 | 2.12 | 2.02 | 2.06 | 2.06 | 0.49% | 136,708 |
| Feb 23, 2026 | 2.11 | 2.12 | 2.02 | 2.05 | 2.05 | -2.38% | 214,314 |
| Feb 20, 2026 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | -0.47% | 107,110 |
| Feb 19, 2026 | 2.07 | 2.13 | 2.03 | 2.11 | 2.11 | 1.93% | 142,266 |
| Feb 18, 2026 | 2.07 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 115,362 |
| Feb 17, 2026 | 2.15 | 2.17 | 2.06 | 2.06 | 2.06 | -3.29% | 93,927 |