Skip to main content
biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
1.790
-0.170 (-8.67%)
Jun 26, 2026, 4:00 PM EDT - Market closed

biote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.972.091.771.791.79-8.67%3,217,866
Jun 25, 20262.102.211.951.961.96-6.67%391,737
Jun 24, 20262.142.222.072.102.10-2.33%451,201
Jun 23, 20262.272.292.142.152.15-4.44%214,957
Jun 22, 20262.252.302.192.252.25-0.44%227,918
Jun 18, 20262.292.342.202.262.26-0.44%160,926
Jun 17, 20262.182.302.162.272.273.65%153,252
Jun 16, 20262.282.282.122.192.19-2.67%198,845
Jun 15, 20262.452.502.252.252.25-8.54%227,043
Jun 12, 20262.422.502.382.462.461.23%223,434
Jun 11, 20262.312.442.262.432.437.05%153,126
Jun 10, 20262.212.302.212.272.272.71%133,098
Jun 9, 20262.372.432.172.212.21-5.56%482,796
Jun 8, 20262.322.392.252.342.34-107,461
Jun 5, 20262.382.382.332.342.34-0.85%76,976
Jun 4, 20262.112.402.112.362.3611.85%251,630
Jun 3, 20262.132.172.052.112.11-1.86%192,022
Jun 2, 20262.112.202.062.152.151.90%217,571
Jun 1, 20261.982.131.942.112.115.50%263,468
May 29, 20262.022.031.952.002.00-1.96%119,414
May 28, 20261.972.091.932.042.042.00%289,684
May 27, 20261.902.021.902.002.004.17%220,479
May 26, 20261.972.001.881.921.92-3.52%308,381
May 22, 20262.092.121.981.991.99-3.86%166,908
May 21, 20262.062.152.022.072.07-1.43%143,666
May 20, 20261.962.131.942.102.106.33%163,860
May 19, 20261.882.021.881.981.983.40%258,338
May 18, 20261.972.001.851.911.91-3.05%406,163
May 15, 20261.922.051.901.971.971.03%410,486
May 14, 20262.032.081.941.951.95-3.94%159,864
May 13, 20262.202.202.012.032.03-7.73%223,767
May 12, 20262.182.252.102.202.20-0.45%315,268
May 11, 20262.182.222.102.212.211.38%221,208
May 8, 20262.082.242.012.182.184.31%194,923
May 7, 20262.102.202.072.092.09-5.00%236,128
May 6, 20262.232.292.182.202.20-0.45%166,362
May 5, 20262.122.282.122.212.214.74%184,204
May 4, 20262.192.211.972.112.11-3.65%268,004
May 1, 20262.222.262.182.192.19-1.35%172,414
Apr 30, 20262.202.262.202.222.22-101,426
Apr 29, 20262.252.322.222.222.22-1.33%152,540
Apr 28, 20262.192.282.192.252.25-0.88%108,765
Apr 27, 20262.282.332.242.272.27-0.44%97,932
Apr 24, 20262.222.282.192.282.282.70%66,945
Apr 23, 20262.252.272.182.222.22-0.89%141,383
Apr 22, 20262.222.302.222.242.240.90%114,243
Apr 21, 20262.242.332.212.222.22-0.89%200,528
Apr 20, 20262.222.262.172.242.240.90%250,105
Apr 17, 20262.152.282.152.222.225.71%242,992
Apr 16, 20261.972.131.972.102.106.60%244,381
Apr 15, 20261.872.011.831.971.975.91%297,914
Apr 14, 20261.791.891.761.861.863.91%317,831
Apr 13, 20261.571.811.541.791.7912.58%441,465
Apr 10, 20261.531.601.501.591.595.30%360,039
Apr 9, 20261.451.521.451.511.512.72%256,574
Apr 8, 20261.531.641.441.471.47-1.34%372,197
Apr 7, 20261.651.751.481.491.49-9.15%444,693
Apr 6, 20261.551.751.551.641.643.14%460,210
Apr 2, 20261.421.591.371.591.5911.19%379,408
Apr 1, 20261.361.521.351.431.435.93%390,666
Mar 31, 20261.301.441.301.351.353.85%407,779
Mar 30, 20261.321.361.271.301.30-1.52%286,516
Mar 27, 20261.351.381.271.321.32-2.22%265,480
Mar 26, 20261.431.491.351.351.35-6.25%196,922
Mar 25, 20261.461.481.401.441.44-2.04%277,243
Mar 24, 20261.551.631.381.471.47-8.13%478,395
Mar 23, 20261.571.691.551.601.604.58%360,208
Mar 20, 20261.451.551.441.531.536.25%465,361
Mar 19, 20261.371.481.361.441.445.88%315,653
Mar 18, 20261.371.411.351.361.36-261,504
Mar 17, 20261.391.481.361.361.36-1.81%359,802
Mar 16, 20261.431.541.381.391.39-1.07%319,274
Mar 13, 20261.561.601.391.401.40-9.09%658,310
Mar 12, 20261.661.781.541.541.54-10.47%485,640
Mar 11, 20261.741.781.681.721.721.18%232,458
Mar 10, 20261.791.801.681.701.70-5.03%278,998
Mar 9, 20261.901.931.731.791.79-4.53%241,052
Mar 6, 20262.032.051.861.881.88-9.42%323,374
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