Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Biote Corp. - Class A common stock (BTMD)

1.6100
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 24th, 5:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/21/20261.481.611.481.61275,3621.61
8/20/20261.361.681.361.482,173,6761.48
8/19/20261.331.391.331.3691,4361.36
8/18/20261.401.401.301.30230,1591.30
8/17/20261.491.511.361.37161,3711.37
8/14/20261.471.501.461.47110,7931.47
8/13/20261.541.561.471.49209,7131.49
8/12/20261.551.551.401.42191,2591.42
8/11/20261.541.601.511.5459,6741.54
8/10/20261.511.591.451.54317,1471.54
8/07/20261.661.741.461.48357,3811.48
8/06/20261.911.921.541.63704,8971.63
8/05/20262.212.352.152.2681,3582.26
8/04/20262.282.312.252.2760,4142.27
8/03/20262.282.312.192.29127,2062.29
7/31/20262.282.292.222.2578,5642.25
7/30/20262.032.252.072.22141,6442.22
7/29/20262.232.361.982.04660,9822.04
7/28/20262.332.352.222.2463,0742.24
7/27/20262.272.402.272.33203,9602.33
7/24/20262.242.302.222.28196,4062.28
7/23/20262.352.352.252.2568,7182.25
7/22/20262.532.532.342.3545,0042.35
7/21/20262.482.602.412.52209,6222.52
7/20/20262.422.552.332.49209,8072.49
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