Biote Corp. - Class A common stock (BTMD)

2.4300
+0.0500 (2.10%)
NASDAQ· Last Trade: Jul 18th, 11:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Biote Corp. - Class A common stock (BTMD)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20262.382.532.292.43298,3942.43
7/16/20262.212.402.192.38320,4242.38
7/15/20262.192.272.102.17261,0092.17
7/14/20262.302.332.172.19193,9862.19
7/13/20262.332.402.252.32185,6292.32
7/10/20262.292.352.252.33105,8832.33
7/09/20262.272.292.202.28155,5212.28
7/08/20262.232.282.162.26142,2082.26
7/07/20262.292.342.242.25245,2612.25
7/06/20262.142.302.142.28260,3322.28
7/02/20262.012.202.012.17265,1582.17
7/01/20261.872.041.871.99246,1291.99
6/30/20261.661.921.661.89537,7751.89
6/29/20261.801.851.631.67714,6521.67
6/26/20261.972.091.771.793,254,5211.79
6/25/20262.102.211.951.96391,9581.96
6/24/20262.142.222.072.10451,2072.10
6/23/20262.272.292.142.15214,9562.15
6/22/20262.252.292.192.25227,9192.25
6/18/20262.292.332.192.26160,9272.26
6/17/20262.182.302.162.27153,2532.27
6/16/20262.282.282.122.19198,8452.19
6/15/20262.452.502.252.25227,0392.25
6/12/20262.422.502.382.46223,4342.46
6/11/20262.312.442.252.43153,1262.43
6/10/20262.212.302.212.27133,0992.27
6/09/20262.372.422.172.21482,7972.21
6/08/20262.322.392.252.34107,4582.34
6/05/20262.382.382.332.3476,9762.34
6/04/20262.112.402.112.36251,6222.36
6/03/20262.132.172.052.11192,0232.11
6/02/20262.112.202.062.15217,5712.15
6/01/20261.982.131.942.11263,4692.11
5/29/20262.022.031.952.00119,4142.00
5/28/20261.972.081.932.04289,6842.04
5/27/20261.902.021.902.00220,4812.00
5/26/20261.972.001.881.92308,3821.92
5/22/20262.092.121.981.99166,9091.99
5/21/20262.062.152.022.07143,6662.07
5/20/20261.932.131.932.10163,8112.10
5/19/20261.882.021.881.98258,3411.98
5/18/20261.972.001.851.91406,1591.91
5/15/20261.922.041.901.97410,4861.97
5/14/20262.032.081.941.95159,8641.95
5/13/20262.202.202.012.03223,7682.03
5/12/20262.182.252.102.20315,2692.20
5/11/20262.182.212.102.21221,2082.21
5/08/20262.082.242.012.18194,9242.18
5/07/20262.102.192.062.09236,0742.09
5/06/20262.232.292.172.20166,3622.20
5/05/20262.122.272.122.21184,2062.21
5/04/20262.192.211.972.11268,0052.11
5/01/20262.222.262.172.19172,4152.19
4/30/20262.202.262.192.22101,4272.22
4/29/20262.252.312.212.22152,5412.22
4/28/20262.192.282.192.25108,7652.25
4/27/20262.282.332.242.2797,9082.27
4/24/20262.222.282.192.2866,9462.28
4/23/20262.252.272.172.22141,3842.22
4/22/20262.222.292.222.24114,2432.24
4/21/20262.242.332.212.22200,5282.22
4/20/20262.222.262.172.24250,1062.24