Skip to main content

Biote Corp. - Class A common stock (NQ: BTMD )

5.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.900 5.960 5.720 5.870 150,981 -0.03(-0.51%)
Mar 26, 2024 5.990 6.160 5.890 5.900 128,115 -0.12(-1.99%)
Mar 25, 2024 6.180 6.218 5.920 6.020 173,143 -0.28(-4.44%)
Mar 22, 2024 6.290 6.400 6.210 6.300 54,040 +0.04(+0.64%)
Mar 21, 2024 6.450 6.520 6.210 6.260 83,518 -0.14(-2.19%)
Mar 20, 2024 6.570 6.700 6.360 6.400 95,630 +0.02(+0.31%)
Mar 19, 2024 6.510 7.000 6.320 6.380 161,048 -0.28(-4.20%)
Mar 18, 2024 7.280 7.500 6.610 6.660 248,663 -0.25(-3.62%)
Mar 15, 2024 6.110 6.910 6.010 6.910 324,800 +0.70(+11.27%)
Mar 14, 2024 6.090 6.480 6.000 6.210 142,066 +0.12(+1.97%)
Mar 13, 2024 6.130 6.750 5.832 6.090 289,016 +0.79(+14.91%)
Mar 12, 2024 5.310 5.590 5.290 5.300 141,909 -0.14(-2.57%)
Mar 11, 2024 5.650 5.910 5.410 5.440 103,952 -0.20(-3.55%)
Mar 08, 2024 6.080 6.080 5.555 5.640 100,219 -0.39(-6.47%)
Mar 07, 2024 5.730 6.160 5.700 6.030 78,686 +0.30(+5.24%)
Mar 06, 2024 5.680 5.961 5.450 5.730 96,807 +0.04(+0.70%)
Mar 05, 2024 5.500 5.928 5.470 5.690 85,580 +0.18(+3.27%)
Mar 04, 2024 5.790 6.055 5.420 5.510 118,101 -0.33(-5.65%)
Mar 01, 2024 5.960 6.205 5.780 5.840 91,474 -0.11(-1.85%)
Feb 29, 2024 5.880 6.270 5.860 5.950 144,181 +0.06(+1.02%)
Feb 28, 2024 6.080 6.300 5.870 5.890 90,910 -0.36(-5.76%)
Feb 27, 2024 5.780 6.470 5.550 6.250 101,129 +0.66(+11.81%)
Feb 26, 2024 6.110 6.510 5.540 5.590 156,792 -0.46(-7.60%)
Feb 23, 2024 5.460 6.610 5.341 6.050 212,985 +0.56(+10.20%)
Feb 22, 2024 5.200 5.520 5.030 5.490 96,590 +0.53(+10.69%)
Feb 21, 2024 5.010 5.920 4.850 4.960 259,058 +0.33(+7.13%)
Feb 20, 2024 4.660 4.900 4.570 4.630 88,996 -0.05(-1.07%)
Feb 16, 2024 4.660 4.860 4.610 4.680 88,319 +0.02(+0.43%)
Feb 15, 2024 4.600 4.800 4.520 4.660 99,523 +0.00(+0.00%)
Feb 14, 2024 4.420 4.980 4.400 4.660 115,211 +0.46(+10.95%)
Feb 13, 2024 4.410 4.638 3.960 4.200 128,546 -0.49(-10.45%)
Feb 12, 2024 4.010 5.236 3.990 4.690 360,325 +0.70(+17.54%)
Feb 09, 2024 4.010 4.076 3.930 3.990 71,321 +0.02(+0.50%)
Feb 08, 2024 4.010 4.070 3.950 3.970 42,635 -0.01(-0.25%)
Feb 07, 2024 4.050 4.070 3.950 3.980 56,287 -0.07(-1.73%)
Feb 06, 2024 4.030 4.340 3.920 4.050 71,866 +0.00(+0.00%)
Feb 05, 2024 3.950 4.290 3.900 4.050 73,291 +0.11(+2.79%)
Feb 02, 2024 4.010 4.010 3.810 3.940 27,159 -0.06(-1.50%)
Feb 01, 2024 4.140 4.170 3.920 4.000 106,161 +0.21(+5.54%)
Jan 31, 2024 3.980 3.980 3.790 3.790 66,211 -0.15(-3.81%)
Jan 30, 2024 4.000 4.037 3.870 3.940 36,776 -0.06(-1.50%)
Jan 29, 2024 4.000 4.080 3.820 4.000 36,933 +0.00(+0.00%)
Jan 26, 2024 4.100 4.100 3.880 4.000 84,523 +0.13(+3.36%)
Jan 25, 2024 3.840 3.886 3.790 3.870 29,652 +0.03(+0.78%)
Jan 24, 2024 3.820 3.990 3.790 3.840 27,933 +0.05(+1.32%)
Jan 23, 2024 3.780 3.790 3.654 3.790 37,213 +0.00(+0.00%)
Jan 22, 2024 3.960 4.040 3.670 3.790 169,213 -0.14(-3.56%)
Jan 19, 2024 4.220 4.220 3.880 3.930 67,492 -0.07(-1.75%)
Jan 18, 2024 4.270 4.400 4.000 4.000 174,858 -0.63(-13.61%)
Jan 17, 2024 4.580 4.720 4.500 4.630 59,337 +0.02(+0.43%)
Jan 16, 2024 4.620 4.780 4.578 4.610 29,895 +0.08(+1.77%)
Jan 12, 2024 4.480 4.680 4.430 4.530 210,356 +0.02(+0.44%)
Jan 11, 2024 4.620 4.766 4.495 4.510 42,965 -0.14(-3.01%)
Jan 10, 2024 4.700 4.830 4.570 4.650 30,879 -0.06(-1.27%)
Jan 09, 2024 4.830 5.090 4.710 4.710 31,619 -0.18(-3.68%)
Jan 08, 2024 4.710 4.945 4.639 4.890 45,772 +0.27(+5.84%)
Jan 05, 2024 4.500 4.690 4.420 4.620 137,464 +0.12(+2.67%)
Jan 04, 2024 4.640 4.665 4.480 4.500 105,562 -0.15(-3.23%)
Jan 03, 2024 4.700 4.720 4.620 4.650 55,900 -0.08(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.