biote Corp. (BTMD)
NASDAQ: BTMD
· Real-Time Price · USD
2.89
0.06 (2.12%)
At close: Oct 15, 2025, 3:59 PM
2.89
0.00%
After-hours: Oct 15, 2025, 04:10 PM EDT
BTMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.80 | 2.86 | 2.76 | 2.83 | 2.83 | -1.05% | 80,483 |
| Oct 13, 2025 | 2.81 | 2.88 | 2.79 | 2.86 | 2.86 | 3.25% | 73,219 |
| Oct 10, 2025 | 2.84 | 2.86 | 2.71 | 2.77 | 2.77 | -3.15% | 163,723 |
| Oct 9, 2025 | 2.91 | 2.95 | 2.81 | 2.86 | 2.86 | -0.35% | 101,449 |
| Oct 8, 2025 | 2.84 | 2.95 | 2.83 | 2.87 | 2.87 | 1.06% | 92,700 |
| Oct 7, 2025 | 2.92 | 2.98 | 2.82 | 2.84 | 2.84 | -2.41% | 95,000 |
| Oct 6, 2025 | 2.98 | 3.00 | 2.88 | 2.91 | 2.91 | -2.35% | 150,749 |
| Oct 3, 2025 | 3.01 | 3.07 | 2.97 | 2.98 | 2.98 | -0.67% | 68,700 |
| Oct 2, 2025 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 0.67% | 76,422 |
| Oct 1, 2025 | 3.02 | 3.11 | 2.96 | 2.98 | 2.98 | -0.67% | 97,900 |
| Sep 30, 2025 | 2.99 | 3.04 | 2.95 | 3.00 | 3.00 | 0.33% | 95,400 |
| Sep 29, 2025 | 3.00 | 3.09 | 2.93 | 2.99 | 2.99 | 0.00% | 105,500 |
| Sep 26, 2025 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | 0.67% | 124,700 |
| Sep 25, 2025 | 2.96 | 3.03 | 2.95 | 2.97 | 2.97 | -0.34% | 142,209 |
| Sep 24, 2025 | 3.11 | 3.13 | 2.98 | 2.98 | 2.98 | -3.56% | 119,624 |
| 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 |
Page 1 of 57