biote Corp. (BTMD)
NASDAQ: BTMD
· Real-Time Price · USD
2.96
-0.02 (-0.67%)
At close: Aug 15, 2025, 12:37 PM
BTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.10 | 3.15 | 2.94 | 2.98 | 2.98 | -2.93% | 132,354 |
| Aug 13, 2025 | 2.95 | 3.18 | 2.91 | 3.07 | 3.07 | 6.23% | 226,405 |
| Aug 12, 2025 | 2.85 | 3.01 | 2.83 | 2.89 | 2.89 | 2.48% | 266,700 |
| Aug 11, 2025 | 2.89 | 2.93 | 2.76 | 2.82 | 2.82 | -2.08% | 473,300 |
| Aug 8, 2025 | 2.97 | 3.04 | 2.87 | 2.88 | 2.88 | -1.37% | 239,200 |
| Aug 7, 2025 | 3.18 | 3.22 | 2.87 | 2.92 | 2.92 | -24.35% | 826,300 |
| Aug 6, 2025 | 4.12 | 4.15 | 3.85 | 3.86 | 3.86 | -7.43% | 85,525 |
| Aug 5, 2025 | 4.15 | 4.20 | 4.08 | 4.17 | 4.17 | 0.97% | 65,500 |
| Aug 4, 2025 | 3.92 | 4.18 | 3.90 | 4.13 | 4.13 | 6.17% | 179,900 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.88 | 3.89 | 3.89 | -4.42% | 123,114 |
| Jul 31, 2025 | 4.50 | 4.55 | 4.07 | 4.07 | 4.07 | -6.22% | 105,400 |
| Jul 30, 2025 | 4.58 | 4.58 | 4.30 | 4.34 | 4.34 | -4.62% | 113,229 |
| Jul 29, 2025 | 4.68 | 4.75 | 4.32 | 4.55 | 4.55 | 4.12% | 174,206 |
| Jul 28, 2025 | 4.32 | 4.38 | 4.22 | 4.37 | 4.37 | 1.16% | 110,601 |
| Jul 25, 2025 | 4.18 | 4.38 | 4.13 | 4.32 | 4.32 | 3.85% | 42,111 |
| Jul 24, 2025 | 4.24 | 4.29 | 4.12 | 4.16 | 4.16 | -1.89% | 55,500 |
| Jul 23, 2025 | 4.15 | 4.26 | 4.07 | 4.24 | 4.24 | 2.91% | 117,000 |
| Jul 22, 2025 | 4.02 | 4.17 | 4.02 | 4.12 | 4.12 | 2.74% | 97,382 |
| Jul 21, 2025 | 4.05 | 4.18 | 3.98 | 4.01 | 4.01 | -0.25% | 81,400 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.01 | 4.02 | 4.02 | -3.60% | 88,200 |