Skip to main content

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

5.520 -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 4.920 5.044 4.700 4.730 114,039 -0.21(-4.25%)
Dec 29, 2023 5.020 5.020 4.810 4.940 126,550 -0.08(-1.59%)
Dec 28, 2023 5.080 5.108 5.020 5.020 56,356 -0.01(-0.20%)
Dec 27, 2023 5.080 5.140 5.010 5.030 58,544 -0.05(-0.98%)
Dec 26, 2023 5.080 5.150 5.000 5.080 110,672 +0.04(+0.79%)
Dec 22, 2023 5.050 5.080 4.970 5.040 77,197 -0.01(-0.20%)
Dec 21, 2023 5.080 5.090 5.020 5.050 43,901 +0.00(+0.00%)
Dec 20, 2023 5.050 5.170 5.040 5.050 36,302 +0.02(+0.40%)
Dec 19, 2023 5.160 5.215 5.010 5.030 59,721 -0.12(-2.33%)
Dec 18, 2023 5.100 5.215 5.100 5.150 85,760 +0.05(+0.98%)
Dec 15, 2023 5.200 5.280 5.010 5.100 996,385 +0.01(+0.20%)
Dec 14, 2023 5.330 5.390 5.060 5.090 93,569 -0.16(-3.05%)
Dec 13, 2023 5.280 5.400 5.130 5.250 161,788 +0.01(+0.19%)
Dec 12, 2023 5.500 5.500 5.090 5.240 60,624 -0.20(-3.68%)
Dec 11, 2023 5.540 5.600 5.350 5.440 66,711 -0.02(-0.37%)
Dec 08, 2023 5.500 5.630 5.440 5.460 44,759 -0.04(-0.73%)
Dec 07, 2023 5.410 5.500 5.370 5.500 71,060 +0.11(+2.04%)
Dec 06, 2023 5.500 5.500 5.290 5.390 56,944 -0.09(-1.64%)
Dec 05, 2023 5.290 5.545 5.290 5.480 103,717 +0.11(+2.05%)
Dec 04, 2023 5.070 5.430 4.955 5.370 109,403 +0.45(+9.15%)
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.