biote Corp. Class A BTMD
NASDAQ · United States · Health Services
$1.16-0.05 (-4.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.16 | -4.13% | $1.20 | $1.21 | $1.15 | 154.41K |
| 2026-09-30 | $1.21 | -2.42% | $1.22 | $1.24 | $1.20 | 36.60K |
| 2026-09-29 | $1.24 | +0.81% | $1.24 | $1.26 | $1.22 | 67.20K |
| 2026-09-28 | $1.23 | +0.82% | $1.20 | $1.25 | $1.15 | 62.90K |
| 2026-09-25 | $1.22 | -0.81% | $1.22 | $1.26 | $1.22 | 52.40K |
| 2026-09-24 | $1.23 | -5.38% | $1.30 | $1.31 | $1.21 | 269.50K |
| 2026-09-23 | $1.30 | -1.52% | $1.32 | $1.33 | $1.26 | 69.00K |
| 2026-09-22 | $1.32 | -0.38% | $1.36 | $1.36 | $1.31 | 96.10K |
| 2026-09-21 | $1.33 | -2.57% | $1.38 | $1.40 | $1.32 | 125.40K |
| 2026-09-18 | $1.36 | +0.74% | $1.35 | $1.40 | $1.33 | 147.40K |
| 2026-09-17 | $1.35 | +0.75% | $1.36 | $1.42 | $1.34 | 140.80K |
| 2026-09-16 | $1.34 | -3.60% | $1.43 | $1.43 | $1.33 | 69.20K |
| 2026-09-15 | $1.39 | -0.71% | $1.40 | $1.46 | $1.38 | 271.00K |
| 2026-09-14 | $1.40 | +5.26% | $1.33 | $1.41 | $1.33 | 174.60K |
| 2026-09-11 | $1.33 | +1.53% | $1.32 | $1.40 | $1.32 | 138.40K |
| 2026-09-10 | $1.31 | -9.66% | $1.45 | $1.45 | $1.30 | 298.60K |
| 2026-09-09 | $1.45 | -3.97% | $1.51 | $1.51 | $1.44 | 59.50K |
| 2026-09-08 | $1.51 | -2.27% | $1.53 | $1.56 | $1.45 | 119.50K |
| 2026-09-04 | $1.54 | -0.32% | $1.55 | $1.60 | $1.51 | 77.40K |
| 2026-09-03 | $1.55 | -8.28% | $1.70 | $1.71 | $1.51 | 88.10K |
| 2026-09-02 | $1.69 | +1.20% | $1.67 | $1.80 | $1.63 | 585.10K |
| 2026-09-01 | $1.67 | +1.83% | $1.63 | $1.69 | $1.56 | 690.70K |
| 2026-08-31 | $1.64 | +4.46% | $1.57 | $1.66 | $1.53 | 314.00K |
| 2026-08-28 | $1.57 | -3.68% | $1.63 | $1.69 | $1.57 | 141.90K |
| 2026-08-27 | $1.63 | +5.16% | $1.55 | $1.66 | $1.52 | 708.20K |
| 2026-08-26 | $1.55 | -1.90% | $1.59 | $1.61 | $1.54 | 60.10K |
| 2026-08-25 | $1.58 | +0.64% | $1.57 | $1.63 | $1.52 | 195.30K |
| 2026-08-24 | $1.57 | -2.48% | $1.61 | $1.67 | $1.45 | 216.40K |
| 2026-08-21 | $1.61 | +8.78% | $1.48 | $1.62 | $1.48 | 274.90K |
| 2026-08-20 | $1.48 | +8.82% | $1.36 | $1.68 | $1.36 | 2.17M |
| 2026-08-19 | $1.36 | +4.62% | $1.33 | $1.39 | $1.33 | 91.40K |
| 2026-08-18 | $1.30 | -5.11% | $1.40 | $1.40 | $1.30 | 230.20K |
| 2026-08-17 | $1.37 | -6.80% | $1.49 | $1.51 | $1.36 | 161.40K |
| 2026-08-14 | $1.47 | -1.34% | $1.47 | $1.50 | $1.46 | 110.80K |
| 2026-08-13 | $1.49 | +4.93% | $1.54 | $1.56 | $1.47 | 209.70K |
| 2026-08-12 | $1.42 | -7.79% | $1.55 | $1.55 | $1.40 | 191.30K |
| 2026-08-11 | $1.54 | 0.00% | $1.54 | $1.60 | $1.51 | 59.60K |
| 2026-08-10 | $1.54 | +4.05% | $1.51 | $1.59 | $1.45 | 317.10K |
| 2026-08-07 | $1.48 | -9.20% | $1.66 | $1.74 | $1.46 | 357.40K |
| 2026-08-06 | $1.63 | -27.88% | $1.91 | $1.92 | $1.54 | 705.00K |
| 2026-08-05 | $2.26 | -0.44% | $2.21 | $2.35 | $2.15 | 81.40K |
| 2026-08-04 | $2.27 | -0.87% | $2.28 | $2.31 | $2.25 | 60.40K |
| 2026-08-03 | $2.29 | +1.78% | $2.28 | $2.31 | $2.19 | 127.20K |
| 2026-07-31 | $2.25 | +1.35% | $2.28 | $2.29 | $2.22 | 78.60K |
| 2026-07-30 | $2.22 | +8.82% | $2.03 | $2.25 | $2.03 | 141.50K |
| 2026-07-29 | $2.04 | -8.93% | $2.23 | $2.36 | $1.98 | 661.00K |
| 2026-07-28 | $2.24 | -3.86% | $2.33 | $2.35 | $2.22 | 63.10K |
| 2026-07-27 | $2.33 | +2.19% | $2.27 | $2.39 | $2.27 | 203.80K |
| 2026-07-24 | $2.28 | +1.33% | $2.24 | $2.30 | $2.22 | 196.40K |
| 2026-07-23 | $2.25 | -4.26% | $2.35 | $2.35 | $2.25 | 68.70K |
| 2026-07-22 | $2.35 | -6.75% | $2.53 | $2.53 | $2.34 | 45.00K |
| 2026-07-21 | $2.52 | +1.20% | $2.48 | $2.60 | $2.41 | 209.60K |
| 2026-07-20 | $2.49 | +2.47% | $2.42 | $2.55 | $2.34 | 209.80K |
| 2026-07-17 | $2.43 | +2.10% | $2.38 | $2.53 | $2.29 | 298.40K |
| 2026-07-16 | $2.38 | +9.68% | $2.21 | $2.39 | $2.19 | 320.40K |
| 2026-07-15 | $2.17 | -0.91% | $2.19 | $2.27 | $2.10 | 261.00K |
| 2026-07-14 | $2.19 | -5.60% | $2.30 | $2.34 | $2.17 | 194.00K |
| 2026-07-13 | $2.32 | -0.43% | $2.33 | $2.40 | $2.25 | 185.60K |
| 2026-07-10 | $2.33 | +2.19% | $2.29 | $2.35 | $2.25 | 105.90K |
| 2026-07-09 | $2.28 | +0.88% | $2.27 | $2.29 | $2.20 | 155.50K |
| 2026-07-08 | $2.26 | +0.44% | $2.23 | $2.28 | $2.16 | 142.20K |
| 2026-07-07 | $2.25 | -1.32% | $2.29 | $2.34 | $2.24 | 245.20K |
| 2026-07-06 | $2.28 | +5.07% | $2.14 | $2.30 | $2.14 | 260.30K |
| 2026-07-02 | $2.17 | +9.05% | $2.01 | $2.20 | $2.01 | 265.10K |
| 2026-07-01 | $1.99 | +5.29% | $1.87 | $2.04 | $1.87 | 246.10K |
| 2026-06-30 | $1.89 | +13.17% | $1.66 | $1.92 | $1.66 | 537.70K |
| 2026-06-29 | $1.67 | -6.70% | $1.80 | $1.85 | $1.63 | 715.20K |
| 2026-06-26 | $1.79 | -8.67% | $1.97 | $2.09 | $1.77 | 3.25M |
| 2026-06-25 | $1.96 | -6.67% | $2.10 | $2.21 | $1.95 | 392.00K |
| 2026-06-24 | $2.10 | -2.33% | $2.14 | $2.22 | $2.07 | 451.20K |
| 2026-06-23 | $2.15 | -4.44% | $2.27 | $2.29 | $2.14 | 215.00K |
| 2026-06-22 | $2.25 | -0.44% | $2.25 | $2.30 | $2.19 | 227.90K |
| 2026-06-18 | $2.26 | -0.44% | $2.29 | $2.34 | $2.19 | 160.90K |
| 2026-06-17 | $2.27 | +3.65% | $2.18 | $2.30 | $2.16 | 153.30K |
| 2026-06-16 | $2.19 | -2.67% | $2.28 | $2.28 | $2.12 | 198.80K |
| 2026-06-15 | $2.25 | -8.54% | $2.45 | $2.50 | $2.24 | 227.00K |
| 2026-06-12 | $2.46 | +1.23% | $2.42 | $2.49 | $2.38 | 223.40K |
| 2026-06-11 | $2.43 | +7.05% | $2.31 | $2.43 | $2.26 | 153.10K |
| 2026-06-10 | $2.27 | +2.71% | $2.21 | $2.30 | $2.21 | 133.10K |
| 2026-06-09 | $2.21 | -5.56% | $2.37 | $2.42 | $2.17 | 482.80K |
| 2026-06-08 | $2.34 | 0.00% | $2.32 | $2.39 | $2.25 | 107.50K |
| 2026-06-05 | $2.34 | -0.85% | $2.38 | $2.38 | $2.33 | 77.00K |
| 2026-06-04 | $2.36 | +11.85% | $2.11 | $2.39 | $2.11 | 251.60K |
| 2026-06-03 | $2.11 | -1.86% | $2.13 | $2.16 | $2.05 | 192.00K |
| 2026-06-02 | $2.15 | +1.90% | $2.11 | $2.20 | $2.06 | 217.60K |
| 2026-06-01 | $2.11 | +5.50% | $1.98 | $2.13 | $1.93 | 263.50K |
| 2026-05-29 | $2.00 | -1.96% | $2.02 | $2.03 | $1.95 | 119.40K |
| 2026-05-28 | $2.04 | +2.00% | $1.97 | $2.09 | $1.93 | 289.70K |
| 2026-05-27 | $2.00 | +4.17% | $1.90 | $2.02 | $1.90 | 220.50K |
| 2026-05-26 | $1.92 | -3.52% | $1.97 | $2.00 | $1.88 | 308.40K |