Skip to main content
biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
1.770
-0.105 (-5.60%)
Mar 9, 2026, 1:49 PM EDT - Market open

biote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.901.931.731.76--6.13%106,158
Mar 6, 20262.032.051.861.881.88-9.42%318,355
Mar 5, 20262.132.132.042.072.07-1.90%114,493
Mar 4, 20262.142.152.062.112.11-60,102
Mar 3, 20262.082.182.022.112.110.48%278,381
Mar 2, 20262.112.132.072.102.10-0.94%137,716
Feb 27, 20262.142.152.102.122.12-1.40%82,054
Feb 26, 20262.132.202.102.152.151.42%64,386
Feb 25, 20262.072.142.062.122.122.91%101,977
Feb 24, 20262.052.122.022.062.060.49%136,708
Feb 23, 20262.112.122.022.052.05-2.38%214,314
Feb 20, 20262.102.122.052.102.10-0.47%107,110
Feb 19, 20262.072.132.032.112.111.93%142,266
Feb 18, 20262.072.102.032.072.070.49%115,362
Feb 17, 20262.152.172.062.062.06-3.29%93,927
Feb 13, 20262.092.192.072.132.131.91%172,765
Feb 12, 20262.152.152.022.092.09-1.42%142,116
Feb 11, 20262.242.242.102.122.12-4.07%154,366
Feb 10, 20262.212.242.122.212.210.45%154,138
Feb 9, 20262.212.212.152.202.20-1.35%140,703
Feb 6, 20262.132.292.132.232.235.19%148,036
Feb 5, 20262.212.212.082.122.12-4.50%166,587
Feb 4, 20262.152.312.152.222.223.74%189,355
Feb 3, 20262.272.282.062.142.14-5.73%223,542
Feb 2, 20262.082.372.072.272.278.61%240,647
Jan 30, 20262.072.142.042.092.09-122,249
Jan 29, 20262.092.102.032.092.090.97%139,560
Jan 28, 20262.182.202.062.072.07-5.05%99,441
Jan 27, 20262.172.212.122.182.180.93%107,209
Jan 26, 20262.192.212.092.162.16-2.26%164,084
Jan 23, 20262.282.282.182.212.21-3.07%179,032
Jan 22, 20262.292.312.252.282.28-0.44%84,397
Jan 21, 20262.282.322.212.292.291.33%125,770
Jan 20, 20262.302.372.192.262.26-2.59%259,395
Jan 16, 20262.402.422.322.322.32-2.93%118,271
Jan 15, 20262.372.412.322.392.390.42%137,440
Jan 14, 20262.412.462.322.382.38-2.06%108,055
Jan 13, 20262.522.522.382.432.43-3.19%381,844
Jan 12, 20262.652.652.472.512.51-2.71%180,576
Jan 9, 20262.562.682.552.582.581.98%125,700
Jan 8, 20262.412.642.412.532.533.27%237,233
Jan 7, 20262.552.552.382.452.45-3.54%277,265
Jan 6, 20262.482.582.482.542.542.83%154,231
Jan 5, 20262.502.542.392.472.47-238,567
Jan 2, 20262.612.622.432.472.47-5.00%239,256
Dec 31, 20252.632.652.572.602.60-0.76%126,889
Dec 30, 20252.692.692.592.622.62-2.24%155,401
Dec 29, 20252.642.742.642.682.68-118,898
Dec 26, 20252.782.782.672.682.68-3.25%136,363
Dec 24, 20252.622.802.602.772.775.32%105,098
Dec 23, 20252.782.782.562.632.63-5.40%133,615
Dec 22, 20252.772.842.702.782.78-128,374
Dec 19, 20252.722.802.672.782.781.09%205,213
Dec 18, 20252.662.752.662.752.753.77%120,685
Dec 17, 20252.672.672.582.652.65-0.75%88,603
Dec 16, 20252.622.702.622.672.671.91%68,056
Dec 15, 20252.702.742.552.622.62-2.96%132,499
Dec 12, 20252.872.872.692.702.70-5.26%98,418
Dec 11, 20252.782.902.782.852.853.64%111,121
Dec 10, 20252.712.792.592.752.751.10%210,785
Dec 9, 20252.572.732.572.722.726.25%114,549
Dec 8, 20252.552.662.552.562.560.39%146,993
Dec 5, 20252.552.642.522.552.55-0.78%136,839
Dec 4, 20252.592.602.512.572.57-0.39%40,358
Dec 3, 20252.492.612.492.582.583.20%122,973
Dec 2, 20252.602.602.492.502.50-2.34%50,453
Dec 1, 20252.702.702.552.562.56-5.36%100,795
Nov 28, 20252.692.752.522.712.711.69%82,595
Nov 26, 20252.542.682.522.662.664.72%124,184
Nov 25, 20252.542.592.522.542.540.40%86,212
Nov 24, 20252.622.622.512.532.53-3.44%91,074
Nov 21, 20252.382.652.382.622.629.17%266,726
Nov 20, 20252.422.462.322.402.400.42%144,731
Nov 19, 20252.472.512.382.392.39-4.02%173,938
Nov 18, 20252.532.622.432.492.49-3.49%164,309
Nov 17, 20252.492.602.482.582.582.38%212,944
Nov 14, 20252.542.602.502.522.52-3.08%169,183
Nov 13, 20252.662.712.542.602.60-1.52%91,103
Nov 12, 20252.642.782.612.642.641.34%116,603
Nov 11, 20252.502.782.462.612.615.89%314,790
Nov 10, 20252.722.782.432.462.46-9.23%316,423
Nov 7, 20252.822.822.712.712.71-4.58%78,473
Nov 6, 20252.982.982.832.842.84-3.07%90,273
Nov 5, 20252.892.932.852.932.932.45%108,807
Nov 4, 20252.782.892.782.862.861.06%76,550
Nov 3, 20252.902.902.812.832.83-1.39%72,132
Oct 31, 20252.762.872.762.872.873.24%87,649
Oct 30, 20252.682.812.672.782.784.12%98,300
Oct 29, 20252.752.812.652.672.67-2.55%99,889
Oct 28, 20252.902.902.732.742.74-5.52%143,437
Oct 27, 20252.893.012.872.902.900.35%131,001
Oct 24, 20252.962.992.872.892.89-1.70%96,883
Oct 23, 20253.213.212.902.942.94-7.84%120,674
Oct 22, 20253.083.263.083.193.193.91%174,699
Oct 21, 20252.943.122.933.073.074.78%128,671
Oct 20, 20252.863.002.862.932.933.17%140,047
Oct 17, 20252.872.902.802.842.84-2.07%68,599
Oct 16, 20252.902.922.852.902.900.35%63,796
Oct 15, 20252.792.892.772.892.892.12%78,731
Oct 14, 20252.802.862.762.832.83-1.05%80,721