biote Corp. (BTMD)
3.37
-0.09 (-2.60%)
Apr 03, 2025, 2:30 PM - Market open
biote Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.55 | 3.56 | 3.41 | 3.46 | -0.17 | -4.68% | 93,352 |
| Apr 1, 2025 | 3.33 | 3.65 | 3.28 | 3.63 | 0.30 | 9.01% | 188,522 |
| Mar 31, 2025 | 3.37 | 3.50 | 3.21 | 3.33 | -0.06 | -1.77% | 381,400 |
| Mar 28, 2025 | 3.65 | 3.74 | 3.39 | 3.39 | -0.28 | -7.63% | 154,031 |
| Mar 27, 2025 | 3.71 | 3.80 | 3.61 | 3.67 | -0.05 | -1.34% | 140,826 |
| Mar 26, 2025 | 3.80 | 3.90 | 3.67 | 3.72 | -0.09 | -2.36% | 120,400 |
| Mar 25, 2025 | 3.91 | 3.96 | 3.76 | 3.81 | -0.09 | -2.31% | 145,124 |
| Mar 24, 2025 | 3.94 | 4.00 | 3.80 | 3.90 | 0.04 | 1.04% | 213,700 |
| Mar 21, 2025 | 4.12 | 4.19 | 3.81 | 3.86 | -0.34 | -8.10% | 230,717 |
| Mar 20, 2025 | 4.33 | 4.40 | 4.20 | 4.20 | -0.02 | -0.47% | 225,411 |
| Mar 19, 2025 | 4.39 | 4.47 | 4.17 | 4.22 | 0.15 | 3.69% | 479,809 |
| Mar 18, 2025 | 4.32 | 4.39 | 4.07 | 4.07 | 0.07 | 1.75% | 232,301 |
| Mar 17, 2025 | 3.68 | 4.03 | 3.55 | 4.00 | 0.24 | 6.38% | 609,400 |
| Mar 14, 2025 | 3.19 | 3.85 | 3.10 | 3.76 | 0.69 | 22.48% | 798,007 |
| Mar 13, 2025 | 3.70 | 3.71 | 3.04 | 3.07 | -1.03 | -25.12% | 1,602,300 |
| Mar 12, 2025 | 4.20 | 4.22 | 4.03 | 4.10 | -0.03 | -0.73% | 296,408 |
| Mar 11, 2025 | 4.13 | 4.20 | 4.03 | 4.13 | 0.02 | 0.49% | 203,642 |
| Mar 10, 2025 | 4.21 | 4.29 | 4.11 | 4.11 | -0.15 | -3.52% | 159,300 |
| Mar 7, 2025 | 4.20 | 4.30 | 4.13 | 4.26 | 0.05 | 1.19% | 103,228 |
| Mar 6, 2025 | 4.09 | 4.28 | 4.09 | 4.21 | 0.06 | 1.45% | 90,500 |
| Mar 5, 2025 | 4.05 | 4.23 | 4.05 | 4.15 | 0.12 | 2.98% | 120,108 |
| Mar 4, 2025 | 4.20 | 4.29 | 4.03 | 4.03 | -0.21 | -4.95% | 180,000 |
| Mar 3, 2025 | 4.42 | 4.52 | 4.22 | 4.24 | -0.13 | -2.97% | 111,018 |
| Feb 28, 2025 | 4.21 | 4.37 | 4.17 | 4.37 | 0.10 | 2.34% | 72,608 |
| Feb 27, 2025 | 4.32 | 4.37 | 4.19 | 4.27 | -0.05 | -1.16% | 195,100 |
| Feb 26, 2025 | 4.41 | 4.42 | 4.22 | 4.32 | -0.08 | -1.82% | 124,000 |
| Feb 25, 2025 | 4.64 | 4.90 | 4.34 | 4.40 | -0.24 | -5.17% | 164,042 |
| Feb 24, 2025 | 4.57 | 4.72 | 4.46 | 4.64 | 0.15 | 3.34% | 150,900 |
| Feb 21, 2025 | 4.83 | 4.83 | 4.48 | 4.49 | -0.29 | -6.07% | 264,000 |
| Feb 20, 2025 | 4.86 | 4.95 | 4.71 | 4.78 | -0.12 | -2.45% | 118,400 |
| Feb 19, 2025 | 4.89 | 4.98 | 4.76 | 4.90 | -0.02 | -0.41% | 122,600 |
| Feb 18, 2025 | 4.55 | 5.00 | 4.55 | 4.92 | 0.34 | 7.42% | 177,200 |
| Feb 14, 2025 | 4.47 | 4.65 | 4.45 | 4.58 | 0.00 | 0.00% | 144,600 |
| Feb 13, 2025 | 4.65 | 4.70 | 4.45 | 4.58 | -0.08 | -1.72% | 121,631 |
| Feb 12, 2025 | 4.85 | 4.90 | 4.62 | 4.66 | -0.25 | -5.09% | 107,926 |
| Feb 11, 2025 | 4.76 | 4.93 | 4.72 | 4.91 | 0.08 | 1.66% | 114,012 |
| Feb 10, 2025 | 4.61 | 4.87 | 4.61 | 4.83 | 0.27 | 5.92% | 227,925 |
| Feb 7, 2025 | 4.85 | 4.90 | 4.49 | 4.56 | -0.25 | -5.20% | 206,600 |
| Feb 6, 2025 | 4.88 | 5.03 | 4.79 | 4.81 | -0.01 | -0.21% | 153,012 |
| Feb 5, 2025 | 5.15 | 5.15 | 4.76 | 4.82 | -0.25 | -4.93% | 200,822 |
| Feb 4, 2025 | 5.35 | 5.37 | 5.07 | 5.07 | -0.22 | -4.16% | 244,500 |
| Feb 3, 2025 | 5.20 | 5.31 | 5.05 | 5.29 | 0.20 | 3.93% | 189,903 |
| Jan 31, 2025 | 5.24 | 5.33 | 4.79 | 5.09 | -0.44 | -7.96% | 401,600 |
| Jan 30, 2025 | 5.74 | 5.74 | 5.51 | 5.53 | -0.15 | -2.64% | 79,636 |
| Jan 29, 2025 | 5.71 | 5.73 | 5.59 | 5.68 | -0.06 | -1.05% | 75,000 |
| Jan 28, 2025 | 5.82 | 5.82 | 5.68 | 5.74 | -0.06 | -1.03% | 122,910 |
| Jan 27, 2025 | 5.53 | 5.93 | 5.53 | 5.80 | 0.29 | 5.26% | 152,500 |
| Jan 24, 2025 | 5.61 | 5.62 | 5.48 | 5.51 | -0.11 | -1.96% | 91,322 |
| Jan 23, 2025 | 5.69 | 5.74 | 5.54 | 5.62 | -0.03 | -0.53% | 97,800 |
| Jan 22, 2025 | 5.97 | 5.99 | 5.56 | 5.65 | -0.26 | -4.40% | 127,600 |