biote Corp. (BTMD)
NASDAQ: BTMD
· Real-Time Price · USD
3.39
-0.10 (-2.87%)
At close: Sep 04, 2025, 3:59 PM
3.39
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
BTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 3.21 | 3.37 | 3.21 | 3.31 | 3.31 | 2.48% | 153,419 |
| Aug 25, 2025 | 3.27 | 3.32 | 3.19 | 3.23 | 3.23 | 0.31% | 179,900 |
| Aug 22, 2025 | 3.06 | 3.33 | 3.06 | 3.22 | 3.22 | 6.62% | 213,331 |
| Aug 21, 2025 | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | 1.68% | 92,500 |
| Aug 20, 2025 | 3.04 | 3.10 | 2.95 | 2.97 | 2.97 | -1.66% | 129,505 |
| Aug 19, 2025 | 3.01 | 3.20 | 3.00 | 3.02 | 3.02 | 0.00% | 248,500 |
| Aug 18, 2025 | 2.94 | 3.16 | 2.84 | 3.02 | 3.02 | 3.42% | 232,300 |
| Aug 15, 2025 | 2.99 | 3.03 | 2.91 | 2.92 | 2.92 | -2.01% | 391,900 |
| Aug 14, 2025 | 3.10 | 3.15 | 2.94 | 2.98 | 2.98 | -2.93% | 132,723 |
| 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 |