Skip to main content
biote Corp. (BTMD)
NASDAQ: BTMD · Real-Time Price · USD
2.250
-0.020 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
2.290
+0.040 (1.78%)
After-hours: Apr 28, 2026, 7:07 PM EDT

biote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.192.282.192.252.25-0.88%108,763
Apr 27, 20262.282.332.242.272.27-0.44%97,907
Apr 24, 20262.222.282.192.282.282.70%65,945
Apr 23, 20262.252.272.182.222.22-0.89%141,383
Apr 22, 20262.222.302.222.242.240.90%114,143
Apr 21, 20262.242.332.212.222.22-0.89%200,494
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%244,374
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%441,464
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
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