Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biote Corp. - Class A common stock (NQ:BTMD)

4.080 +0.340 (+9.09%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 3.680 3.830 3.515 3.740 237,887 +0.40(+11.98%)
May 07, 2025 3.380 3.610 3.340 3.340 172,310 -0.03(-0.89%)
May 06, 2025 3.200 3.420 3.150 3.370 1,169,374 +0.12(+3.69%)
May 05, 2025 3.430 3.510 3.240 3.250 203,892 -0.23(-6.61%)
May 02, 2025 3.360 3.520 3.310 3.480 83,925 +0.21(+6.42%)
May 01, 2025 3.360 3.419 3.210 3.270 110,935 -0.06(-1.80%)
Apr 30, 2025 3.530 3.530 3.210 3.330 165,192 -0.21(-5.93%)
Apr 29, 2025 3.460 3.570 3.420 3.540 77,324 +0.07(+2.02%)
Apr 28, 2025 3.480 3.580 3.410 3.470 93,302 +0.04(+1.17%)
Apr 25, 2025 3.420 3.460 3.350 3.430 57,437 -0.02(-0.58%)
Apr 24, 2025 3.450 3.535 3.410 3.450 84,173 +0.02(+0.58%)
Apr 23, 2025 3.590 3.630 3.410 3.430 70,560 -0.05(-1.44%)
Apr 22, 2025 3.470 3.530 3.409 3.480 71,460 +0.07(+2.05%)
Apr 21, 2025 3.260 3.430 3.250 3.410 91,544 +0.11(+3.33%)
Apr 17, 2025 3.300 3.365 3.270 3.300 108,330 -0.01(-0.30%)
Apr 16, 2025 3.380 3.398 3.280 3.310 89,619 -0.14(-4.06%)
Apr 15, 2025 3.540 3.540 3.385 3.450 140,200 -0.08(-2.27%)
Apr 14, 2025 3.740 3.790 3.430 3.530 168,210 -0.12(-3.29%)
Apr 11, 2025 3.450 3.690 3.340 3.650 224,626 +0.30(+8.96%)
Apr 10, 2025 3.440 3.580 3.250 3.350 128,638 -0.16(-4.56%)
Apr 09, 2025 3.200 3.670 3.170 3.510 167,725 +0.26(+8.00%)
Apr 08, 2025 3.390 3.460 3.150 3.250 220,251 +0.00(+0.00%)
Apr 07, 2025 3.160 3.330 3.087 3.250 218,871 -0.04(-1.22%)
Apr 04, 2025 3.210 3.350 3.210 3.290 253,776 -0.07(-2.08%)
Apr 03, 2025 3.410 3.410 3.220 3.360 137,170 -0.10(-2.89%)
Apr 02, 2025 3.550 3.560 3.410 3.460 93,697 -0.17(-4.68%)
Apr 01, 2025 3.330 3.650 3.280 3.630 188,132 +0.30(+9.01%)
Mar 31, 2025 3.370 3.500 3.210 3.330 381,397 -0.06(-1.77%)
Mar 28, 2025 3.650 3.740 3.390 3.390 154,031 -0.28(-7.63%)
Mar 27, 2025 3.710 3.800 3.610 3.670 140,826 -0.05(-1.34%)
Mar 26, 2025 3.800 3.900 3.670 3.720 119,333 -0.09(-2.36%)
Mar 25, 2025 3.910 3.955 3.760 3.810 145,124 -0.09(-2.31%)
Mar 24, 2025 3.940 4.000 3.800 3.900 213,662 +0.04(+1.04%)
Mar 21, 2025 4.120 4.190 3.810 3.860 230,717 -0.34(-8.10%)
Mar 20, 2025 4.330 4.402 4.200 4.200 225,411 -0.02(-0.47%)
Mar 19, 2025 4.390 4.470 4.170 4.220 479,808 +0.15(+3.69%)
Mar 18, 2025 4.320 4.390 4.070 4.070 232,148 +0.07(+1.75%)
Mar 17, 2025 3.680 4.030 3.545 4.000 609,388 +0.24(+6.38%)
Mar 14, 2025 3.190 3.850 3.100 3.760 798,007 +0.69(+22.48%)
Mar 13, 2025 3.700 3.710 3.040 3.070 1,602,274 -1.03(-25.12%)
Mar 12, 2025 4.200 4.225 4.030 4.100 296,394 -0.03(-0.73%)
Mar 11, 2025 4.130 4.200 4.030 4.130 203,642 +0.02(+0.49%)
Mar 10, 2025 4.210 4.290 4.110 4.110 159,257 -0.15(-3.52%)
Mar 07, 2025 4.200 4.295 4.130 4.260 103,228 +0.05(+1.19%)
Mar 06, 2025 4.090 4.280 4.090 4.210 90,474 +0.06(+1.45%)
Mar 05, 2025 4.050 4.230 4.045 4.150 120,108 +0.12(+2.98%)
Mar 04, 2025 4.200 4.290 4.030 4.030 179,960 -0.21(-4.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.