biote Corp. (BTMD)
NASDAQ: BTMD
· Real-Time Price · USD
2.98
-0.11 (-3.56%)
At close: Sep 24, 2025, 3:59 PM
3.01
0.97%
After-hours: Sep 24, 2025, 07:07 PM EDT
BTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.11 | 3.13 | 2.98 | 2.98 | 2.98 | -3.56% | 118,504 |
| Sep 23, 2025 | 3.27 | 3.30 | 3.08 | 3.09 | 3.09 | -4.04% | 92,240 |
| Sep 22, 2025 | 3.16 | 3.31 | 3.16 | 3.22 | 3.22 | 1.90% | 108,011 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.16 | 3.16 | 3.16 | -6.23% | 212,732 |
| Sep 18, 2025 | 3.37 | 3.52 | 3.27 | 3.37 | 3.37 | 1.20% | 100,487 |
| Sep 17, 2025 | 3.39 | 3.49 | 3.32 | 3.33 | 3.33 | -1.77% | 95,303 |
| Sep 16, 2025 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -1.74% | 75,250 |
| Sep 15, 2025 | 3.40 | 3.52 | 3.39 | 3.45 | 3.45 | 2.37% | 129,600 |
| Sep 12, 2025 | 3.40 | 3.45 | 3.36 | 3.37 | 3.37 | 0.00% | 138,845 |
| Sep 11, 2025 | 3.30 | 3.54 | 3.30 | 3.37 | 3.37 | 2.43% | 208,700 |
| Sep 10, 2025 | 3.31 | 3.37 | 3.27 | 3.29 | 3.29 | -0.90% | 182,000 |
| Sep 9, 2025 | 3.41 | 3.47 | 3.30 | 3.32 | 3.32 | -3.77% | 163,643 |
| Sep 8, 2025 | 3.50 | 3.58 | 3.42 | 3.45 | 3.45 | -0.29% | 151,700 |
| Sep 5, 2025 | 3.40 | 3.53 | 3.38 | 3.46 | 3.46 | 2.06% | 144,633 |
| Sep 4, 2025 | 3.46 | 3.52 | 3.36 | 3.39 | 3.39 | -2.87% | 100,500 |
| Sep 3, 2025 | 3.42 | 3.62 | 3.42 | 3.49 | 3.49 | 1.75% | 179,502 |
| Sep 2, 2025 | 3.36 | 3.51 | 3.33 | 3.43 | 3.43 | -0.29% | 161,900 |
| Aug 29, 2025 | 3.47 | 3.55 | 3.38 | 3.44 | 3.44 | -0.86% | 157,100 |
| Aug 28, 2025 | 3.40 | 3.60 | 3.38 | 3.47 | 3.47 | 3.27% | 191,828 |
| Aug 27, 2025 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | 1.51% | 148,820 |