Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BTMD Historical Prices

Biote Corp. Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
2.98
Period low
0.9901
Period change
-63.38%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.021.150.99011.04-15.45%241,202
Nov 4, 20261.121.241.121.23+9.82%232,032
Nov 3, 20261.161.191.121.12-0.88%90,908
Nov 2, 20261.101.191.101.13+1.80%98,070
Oct 30, 20261.171.201.101.11-5.13%65,589
Oct 29, 20261.141.201.111.17+1.74%127,000
Oct 28, 20261.171.241.151.15-2.54%74,129
Oct 27, 20261.151.201.131.18+2.61%56,755
Oct 26, 20261.061.241.041.15+7.48%94,097
Oct 23, 20261.131.131.051.07-1.83%94,561
Oct 22, 20261.021.131.021.09+5.83%109,746
Oct 21, 20261.071.161.021.03-3.74%131,973
Oct 20, 20261.061.111.041.07-0.93%42,560
Oct 19, 20261.091.121.041.08-0.46%75,904
Oct 16, 20261.101.141.081.08-2.25%41,589
Oct 15, 20261.141.151.101.11-1.77%43,243
Oct 14, 20261.061.211.061.13+8.65%144,785
Oct 13, 20261.141.201.001.04-8.77%387,353
Oct 12, 20261.151.201.121.14-0.87%63,334
Oct 9, 20261.171.251.151.15-1.71%45,577
Oct 8, 20261.101.171.061.17+5.41%149,697
Oct 7, 20261.131.181.081.11-2.63%194,958
Oct 6, 20261.121.251.121.14+1.79%231,342
Oct 5, 20261.151.171.101.12-2.61%205,196
Oct 2, 20261.161.231.151.15-0.86%125,383
Oct 1, 20261.201.211.151.16-4.13%154,414
Sep 30, 20261.221.241.201.21-2.42%36,587
Sep 29, 20261.241.261.221.24+0.81%67,198
Sep 28, 20261.201.251.151.23+0.82%62,863
Sep 25, 20261.221.261.221.22-0.81%52,377
Sep 24, 20261.301.311.211.23-5.38%269,514
Sep 23, 20261.321.321.261.30-1.52%69,104
Sep 22, 20261.361.361.311.32-0.38%96,072
Sep 21, 20261.381.401.311.32-2.57%125,401
Sep 18, 20261.351.401.331.36+0.74%147,429
Sep 17, 20261.361.431.341.35+0.75%140,776
Sep 16, 20261.431.431.331.34-3.60%69,155
Sep 15, 20261.401.461.381.39-0.71%271,018
Sep 14, 20261.331.411.331.40+5.26%174,583
Sep 11, 20261.321.401.321.33+1.53%138,436
Sep 10, 20261.451.451.301.31-9.66%298,645
Sep 9, 20261.511.511.441.45-3.97%59,458
Sep 8, 20261.531.561.451.51-2.27%119,458
Sep 4, 20261.551.601.511.54-0.32%77,396
Sep 3, 20261.701.711.511.55-8.28%88,429
Sep 2, 20261.671.801.631.69+3.05%585,144
Aug 31, 20261.571.661.531.64+4.46%313,963
Aug 28, 20261.631.691.571.57-3.68%141,919
Aug 27, 20261.551.661.521.63+5.16%708,243
Aug 26, 20261.591.611.541.55-1.90%60,125
Aug 25, 20261.571.631.521.58+0.64%195,360
Aug 24, 20261.611.671.451.57-2.48%216,413
Aug 21, 20261.481.611.481.61+8.78%275,362
Aug 20, 20261.361.681.361.48+8.82%2,174,740
Aug 19, 20261.331.391.331.36+4.62%91,343
Aug 18, 20261.401.401.301.30-5.11%230,159
Aug 17, 20261.491.511.361.37-6.80%161,372
Aug 14, 20261.471.501.461.47-1.34%110,793
Aug 13, 20261.541.561.471.49+4.93%209,713
Aug 12, 20261.551.551.401.42-7.79%191,259
Aug 11, 20261.541.601.511.54+0.00%59,874
Aug 10, 20261.511.591.451.54+4.05%317,146
Aug 7, 20261.661.741.461.48-9.20%357,381
Aug 6, 20261.911.921.541.63-27.88%704,970
Aug 5, 20262.212.352.152.26-0.44%81,359
Aug 4, 20262.282.312.252.27-0.87%60,416
Aug 3, 20262.282.312.192.29+1.78%127,206
Jul 31, 20262.282.292.222.25+1.35%78,542
Jul 30, 20262.032.252.032.22+8.82%141,644
Jul 29, 20262.232.361.982.04-8.93%660,983
Jul 28, 20262.332.352.222.24-3.86%63,074
Jul 27, 20262.272.402.272.33+2.19%203,960
Jul 24, 20262.242.302.222.28+1.33%196,406
Jul 23, 20262.352.352.252.25-4.26%68,719
Jul 22, 20262.532.532.342.35-6.75%45,011
Jul 21, 20262.482.602.412.52+1.20%209,622
Jul 20, 20262.422.552.332.49+2.47%209,809
Jul 17, 20262.382.532.292.43+2.10%298,394
Jul 16, 20262.212.402.192.38+9.68%320,624
Jul 15, 20262.192.272.102.17-0.91%261,009
Jul 14, 20262.302.332.172.19-5.60%193,184
Jul 13, 20262.332.402.252.32-0.43%185,629
Jul 10, 20262.292.352.252.33+2.19%105,883
Jul 9, 20262.272.292.202.28+0.88%155,530
Jul 8, 20262.232.282.162.26+0.44%142,208
Jul 7, 20262.292.342.242.25-1.32%245,261
Jul 6, 20262.142.302.142.28+5.07%260,332
Jul 2, 20262.012.202.012.17+9.05%265,157
Jul 1, 20261.872.041.871.99+5.29%246,129
Jun 30, 20261.661.921.661.89+13.17%537,839
Jun 29, 20261.801.851.631.67-6.70%715,152
Jun 26, 20261.972.091.771.79-8.67%3,254,521
Jun 25, 20262.102.211.951.96-6.67%391,958
Jun 24, 20262.142.222.072.10-2.33%451,250
Jun 23, 20262.272.292.142.15-4.44%214,957
Jun 22, 20262.252.292.192.25-0.44%227,919
Jun 18, 20262.292.332.192.26-0.44%160,927
Jun 17, 20262.182.302.162.27+3.65%153,252
Jun 16, 20262.282.282.122.19-2.67%198,845
Jun 15, 20262.452.502.252.25-8.54%227,044
Jun 12, 20262.422.502.382.46+1.23%223,434
Jun 11, 20262.312.442.252.43+7.05%153,126
Jun 10, 20262.212.302.212.27+2.71%133,099
Jun 9, 20262.372.422.172.21-5.56%482,797
Jun 8, 20262.322.392.252.34+0.00%107,461
Jun 5, 20262.382.382.332.34-0.85%76,976
Jun 4, 20262.112.402.112.36+11.85%251,631
Jun 3, 20262.132.172.052.11-1.86%192,023
Jun 2, 20262.112.202.062.15+1.90%217,572
Jun 1, 20261.982.131.942.11+5.50%263,469
May 29, 20262.022.031.952.00-1.96%119,414
May 28, 20261.972.081.932.04+2.00%289,684
May 27, 20261.902.021.902.00+4.17%220,480
May 26, 20261.972.001.881.92-3.52%308,382
May 22, 20262.092.121.981.99-3.86%166,909
May 21, 20262.062.152.022.07-1.43%143,658
May 20, 20261.962.131.932.10+6.33%163,861
May 19, 20261.882.021.881.98+3.40%258,339
May 18, 20261.972.001.851.91-3.05%406,164
May 15, 20261.922.051.901.97+1.03%410,486
May 14, 20262.032.081.941.95-3.94%159,864
May 13, 20262.202.202.012.03-7.73%223,768
May 12, 20262.182.252.102.20-0.45%315,269
May 11, 20262.182.212.102.21+1.38%221,208
May 8, 20262.082.242.012.18+4.31%194,924
May 7, 20262.102.192.062.09-5.00%236,129
May 6, 20262.232.292.172.20-0.45%166,362
May 5, 20262.122.272.122.21+4.74%184,205
May 4, 20262.192.211.972.11-3.65%268,005
May 1, 20262.222.262.172.19-1.35%172,414
Apr 30, 20262.202.262.192.22+0.00%101,427
Apr 29, 20262.252.312.212.22-1.33%152,154
Apr 28, 20262.192.282.192.25-0.88%108,765
Apr 27, 20262.282.332.242.27-0.44%97,917
Apr 24, 20262.222.282.192.28+2.70%66,946
Apr 23, 20262.252.272.172.22-0.89%141,384
Apr 22, 20262.222.292.222.24+0.90%114,243
Apr 21, 20262.242.332.212.22-0.89%200,528
Apr 20, 20262.222.262.172.24+0.90%250,106
Apr 17, 20262.152.282.152.22+5.71%242,992
Apr 16, 20261.972.131.972.10+6.60%244,382
Apr 15, 20261.872.011.831.97+5.91%297,914
Apr 14, 20261.791.891.751.86+3.91%317,831
Apr 13, 20261.571.811.541.79+12.58%441,466
Apr 10, 20261.531.591.501.59+5.30%360,039
Apr 9, 20261.451.521.451.51+2.72%256,574
Apr 8, 20261.531.641.441.47-1.34%372,197
Apr 7, 20261.651.751.481.49-9.15%444,693
Apr 6, 20261.551.751.551.64+3.14%460,211
Apr 2, 20261.421.591.371.59+11.19%379,409
Apr 1, 20261.361.511.351.43+5.93%390,666
Mar 31, 20261.301.441.301.35+3.85%407,780
Mar 30, 20261.321.361.271.30-1.52%286,517
Mar 27, 20261.351.381.271.32-2.22%265,481
Mar 26, 20261.431.491.351.35-6.25%196,923
Mar 25, 20261.461.481.401.44-2.04%277,243
Mar 24, 20261.551.631.381.47-8.13%478,395
Mar 23, 20261.571.691.551.60+4.58%360,208
Mar 20, 20261.451.541.441.53+6.25%465,714
Mar 19, 20261.371.481.351.44+5.88%315,653
Mar 18, 20261.371.411.351.36+0.00%261,505
Mar 17, 20261.391.481.351.36-1.81%359,803
Mar 16, 20261.431.541.381.39-1.07%319,275
Mar 13, 20261.561.601.391.40-9.09%658,310
Mar 12, 20261.661.781.541.54-10.47%485,640
Mar 11, 20261.741.781.681.72+1.18%232,458
Mar 10, 20261.791.801.681.70-5.03%278,998
Mar 9, 20261.901.931.731.79-4.53%241,052
Mar 6, 20262.032.051.861.88-9.42%323,375
Mar 5, 20262.132.132.042.07-1.90%114,493
Mar 4, 20262.142.152.062.11+0.00%60,102
Mar 3, 20262.082.182.022.11+0.48%278,381
Mar 2, 20262.102.132.062.10-0.94%137,716
Feb 27, 20262.142.152.102.12-1.40%82,054
Feb 26, 20262.132.202.102.15+1.42%64,386
Feb 25, 20262.072.142.062.12+2.91%101,977
Feb 24, 20262.052.122.022.06+0.49%136,709
Feb 23, 20262.112.122.022.05-2.38%214,314
Feb 20, 20262.102.122.042.10-0.47%107,110
Feb 19, 20262.072.132.032.11+1.93%142,266
Feb 18, 20262.072.102.032.07+0.49%115,362
Feb 17, 20262.152.172.062.06-3.29%93,927
Feb 13, 20262.092.192.072.13+1.91%172,765
Feb 12, 20262.152.152.022.09-1.42%142,116
Feb 11, 20262.242.242.102.12-4.07%154,366
Feb 10, 20262.212.232.122.21+0.45%154,138
Feb 9, 20262.212.212.152.20-1.35%140,703
Feb 6, 20262.132.292.132.23+5.19%148,036
Feb 5, 20262.212.212.082.12-4.50%166,587
Feb 4, 20262.152.312.152.22+3.74%189,355
Feb 3, 20262.272.282.062.14-5.73%223,542
Feb 2, 20262.082.372.072.27+8.61%240,647
Jan 30, 20262.072.132.042.09+0.00%122,249
Jan 29, 20262.092.102.032.09+0.97%139,560
Jan 28, 20262.182.192.062.07-5.05%99,441
Jan 27, 20262.172.212.122.18+0.93%107,209
Jan 26, 20262.192.212.092.16-2.26%164,084
Jan 23, 20262.282.282.182.21-3.07%179,032
Jan 22, 20262.292.312.252.28-0.44%84,397
Jan 21, 20262.282.322.212.29+1.33%125,770
Jan 20, 20262.302.372.192.26-2.59%259,395
Jan 16, 20262.402.422.322.32-2.93%118,271
Jan 15, 20262.372.402.322.39+0.42%137,440
Jan 14, 20262.412.462.322.38-2.06%108,055
Jan 13, 20262.522.522.382.43-3.19%381,844
Jan 12, 20262.652.652.462.51-2.71%180,576
Jan 9, 20262.562.672.552.58+1.98%125,700
Jan 8, 20262.412.642.412.53+3.27%237,233
Jan 7, 20262.552.552.382.45-3.54%277,265
Jan 6, 20262.482.582.482.54+2.83%154,231
Jan 5, 20262.502.542.392.47+0.00%238,567
Jan 2, 20262.612.622.432.47-5.00%239,256
Dec 31, 20252.632.652.572.60-0.76%126,889
Dec 30, 20252.692.692.592.62-2.24%155,401
Dec 29, 20252.642.742.642.68+0.00%118,898
Dec 26, 20252.782.782.672.68-3.25%136,363
Dec 24, 20252.622.792.602.77+5.32%105,098
Dec 23, 20252.782.782.562.63-5.40%133,615
Dec 22, 20252.772.842.702.78+0.00%128,374
Dec 19, 20252.722.802.672.78+1.09%205,213
Dec 18, 20252.662.752.662.75+3.77%120,685
Dec 17, 20252.672.672.582.65-0.75%88,603
Dec 16, 20252.622.702.622.67+1.91%68,056
Dec 15, 20252.702.742.552.62-2.96%132,499
Dec 12, 20252.872.872.692.70-5.26%98,418
Dec 11, 20252.782.902.782.85+3.64%111,121
Dec 10, 20252.712.792.592.75+1.10%210,785
Dec 9, 20252.572.732.572.72+6.25%114,549
Dec 8, 20252.552.662.552.56+0.39%146,993
Dec 5, 20252.552.642.522.55-0.78%136,839
Dec 4, 20252.592.602.502.57-0.39%40,358
Dec 3, 20252.492.612.492.58+3.20%122,973
Dec 2, 20252.602.602.492.50-2.34%50,453
Dec 1, 20252.702.702.542.56-5.36%100,795
Nov 28, 20252.692.752.522.71+1.69%82,595
Nov 26, 20252.542.682.522.66+4.72%124,184
Nov 25, 20252.542.592.522.54+0.40%86,212
Nov 24, 20252.622.622.512.53-3.44%91,074
Nov 21, 20252.382.652.382.62+9.17%266,726
Nov 20, 20252.422.462.312.40+0.42%144,731
Nov 19, 20252.472.512.382.39-4.02%173,938
Nov 18, 20252.532.622.432.49-3.49%164,309
Nov 17, 20252.492.602.482.58+2.38%212,944
Nov 14, 20252.542.602.502.52-3.08%169,183
Nov 13, 20252.662.712.542.60-1.52%91,103
Nov 12, 20252.642.782.602.64+1.34%116,603
Nov 11, 20252.502.782.462.60+5.89%314,690
Nov 10, 20252.722.782.432.46-9.23%316,423
Nov 7, 20252.822.822.712.71-4.58%78,473
Nov 6, 20252.982.982.832.84-3.07%90,273

Daily open, high, low, close and volume for Biote Corp. Class A Common Stock (BTMD). Showing 250 trading days. Unadjusted prices.