Biote Corp. - Class A common stock (BTMD)

Last Price2.7700

Change+0.1400 (5.32%)

NASDAQ · Last Trade: Dec 26th, 2:04 AM EST

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

Date Range:

2025-09-26 - 2025-12-26

Date	Open	High	Low	Close	Volume	Adjusted Close
12/24/2025	2.62	2.79	2.60	2.77	105,098	2.77
12/23/2025	2.78	2.78	2.56	2.63	133,614	2.63
12/22/2025	2.77	2.84	2.70	2.78	128,374	2.78
12/19/2025	2.72	2.80	2.67	2.78	205,213	2.78
12/18/2025	2.66	2.75	2.66	2.75	120,685	2.75
12/17/2025	2.67	2.67	2.58	2.65	88,603	2.65
12/16/2025	2.62	2.70	2.62	2.67	66,056	2.67
12/15/2025	2.70	2.74	2.55	2.62	132,499	2.62
12/12/2025	2.87	2.87	2.69	2.70	98,418	2.70
12/11/2025	2.78	2.90	2.78	2.85	111,086	2.85
12/10/2025	2.71	2.79	2.59	2.75	208,770	2.75
12/09/2025	2.57	2.73	2.57	2.72	114,549	2.72
12/08/2025	2.55	2.66	2.55	2.56	146,993	2.56
12/05/2025	2.55	2.64	2.52	2.55	136,839	2.55
12/04/2025	2.59	2.60	2.50	2.57	38,858	2.57
12/03/2025	2.49	2.61	2.49	2.58	122,973	2.58
12/02/2025	2.60	2.60	2.49	2.50	50,453	2.50
12/01/2025	2.70	2.70	2.54	2.56	100,795	2.56
11/28/2025	2.69	2.75	2.52	2.71	82,595	2.71
11/26/2025	2.54	2.68	2.52	2.66	124,184	2.66
11/25/2025	2.54	2.59	2.52	2.54	86,212	2.54
11/24/2025	2.62	2.62	2.51	2.53	91,074	2.53
11/21/2025	2.38	2.65	2.38	2.62	266,726	2.62
11/20/2025	2.42	2.46	2.31	2.40	144,730	2.40
11/19/2025	2.47	2.51	2.38	2.39	173,938	2.39
11/18/2025	2.53	2.62	2.43	2.49	164,301	2.49
11/17/2025	2.49	2.60	2.48	2.58	212,944	2.58
11/14/2025	2.54	2.60	2.50	2.52	169,183	2.52
11/13/2025	2.66	2.71	2.54	2.60	91,103	2.60
11/12/2025	2.64	2.78	2.60	2.64	116,572	2.64
11/11/2025	2.50	2.78	2.46	2.60	314,790	2.60
11/10/2025	2.72	2.78	2.43	2.46	315,323	2.46
11/07/2025	2.82	2.82	2.71	2.71	78,473	2.71
11/06/2025	2.98	2.98	2.83	2.84	90,253	2.84
11/05/2025	2.89	2.93	2.85	2.93	108,793	2.93
11/04/2025	2.78	2.88	2.78	2.86	76,550	2.86
11/03/2025	2.90	2.90	2.81	2.83	72,132	2.83
10/31/2025	2.76	2.87	2.76	2.87	87,649	2.87
10/30/2025	2.68	2.81	2.67	2.78	98,287	2.78
10/29/2025	2.75	2.81	2.65	2.67	99,889	2.67
10/28/2025	2.90	2.90	2.73	2.74	143,437	2.74
10/27/2025	2.89	3.01	2.87	2.90	131,001	2.90
10/24/2025	2.96	2.99	2.87	2.89	96,883	2.89
10/23/2025	3.21	3.21	2.90	2.94	120,290	2.94
10/22/2025	3.08	3.26	3.08	3.19	174,699	3.19
10/21/2025	2.94	3.12	2.92	3.07	128,671	3.07
10/20/2025	2.86	3.00	2.86	2.93	140,047	2.93
10/17/2025	2.87	2.90	2.79	2.84	68,599	2.84
10/16/2025	2.90	2.91	2.85	2.90	63,696	2.90
10/15/2025	2.79	2.89	2.77	2.89	78,731	2.89
10/14/2025	2.80	2.86	2.76	2.83	80,521	2.83
10/13/2025	2.81	2.88	2.79	2.86	73,219	2.86
10/10/2025	2.84	2.86	2.71	2.77	163,723	2.77
10/09/2025	2.91	2.94	2.81	2.86	101,449	2.86
10/08/2025	2.84	2.94	2.83	2.87	92,687	2.87
10/07/2025	2.92	2.98	2.82	2.84	94,975	2.84
10/06/2025	2.98	3.00	2.88	2.91	150,749	2.91
10/03/2025	3.01	3.07	2.97	2.98	68,683	2.98
10/02/2025	3.00	3.02	2.92	3.00	76,422	3.00
10/01/2025	3.02	3.11	2.96	2.98	97,888	2.98
9/30/2025	2.99	3.04	2.95	3.00	95,360	3.00
9/29/2025	3.00	3.09	2.93	2.99	105,492	2.99
9/26/2025	3.00	3.05	2.96	2.99	130,067	2.99