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

Biote Corp. - Class A common stock (BTMD)

2.3100
+0.0600 (2.67%)
NASDAQ · Last Trade: Apr 29th, 10:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/20262.152.282.152.22242,9922.22
4/16/20261.972.131.972.10244,3822.10
4/15/20261.872.011.831.97297,9141.97
4/14/20261.791.891.751.86317,8321.86
4/13/20261.571.811.541.79441,4681.79
4/10/20261.531.591.501.59360,0391.59
4/09/20261.451.521.451.51256,5751.51
4/08/20261.531.641.441.47372,1971.47
4/07/20261.651.751.481.49444,4931.49
4/06/20261.551.751.551.64460,2121.64
4/02/20261.421.591.371.59379,4091.59
4/01/20261.361.511.351.43390,6661.43
3/31/20261.301.441.301.35407,7801.35
3/30/20261.321.361.271.30286,5171.30
3/27/20261.351.381.271.32265,4811.32
3/26/20261.431.491.351.35196,9231.35
3/25/20261.461.481.401.44277,2441.44
3/24/20261.551.631.381.47478,3561.47
3/23/20261.571.691.551.60360,2081.60
3/20/20261.451.541.441.53465,7141.53
3/19/20261.371.481.351.44315,6531.44
3/18/20261.371.411.351.36261,5051.36
3/17/20261.391.481.351.36359,8031.36
3/16/20261.431.541.381.39319,2751.39
3/13/20261.561.601.391.40658,3101.40
3/12/20261.661.781.541.54485,6401.54
3/11/20261.741.781.681.72232,4531.72
3/10/20261.791.801.681.70278,9991.70
3/09/20261.901.931.731.79241,0531.79
3/06/20262.032.051.861.88323,3761.88
3/05/20262.132.132.042.07114,4752.07
3/04/20262.142.152.062.1160,1022.11
3/03/20262.082.182.022.11278,3812.11
3/02/20262.102.132.062.10137,7172.10
2/27/20262.142.152.102.1282,0542.12
2/26/20262.132.202.102.1564,3702.15
2/25/20262.072.142.062.1296,7772.12
2/24/20262.052.122.022.06136,7092.06
2/23/20262.112.122.022.05214,3062.05
2/20/20262.102.122.042.10107,1102.10
2/19/20262.072.132.032.11142,2662.11
2/18/20262.072.102.032.07115,3622.07
2/17/20262.152.172.062.0693,9272.06
2/13/20262.092.192.072.13172,7652.13
2/12/20262.152.152.022.09142,1112.09
2/11/20262.242.242.102.12154,2932.12
2/10/20262.212.232.122.21154,1382.21
2/09/20262.212.212.152.20140,6972.20
2/06/20262.132.292.132.23148,0362.23
2/05/20262.212.212.082.12166,5872.12
2/04/20262.152.312.152.22189,3552.22
2/03/20262.272.282.062.14223,5422.14
2/02/20262.082.372.072.27240,5002.27
1/30/20262.072.132.042.09122,2492.09
1/29/20262.092.102.032.09139,5602.09