Skip to main content

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

6.590 -0.040 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 6.630 6.650 6.390 6.590 99,411 -0.04(-0.60%)
Dec 03, 2024 6.960 6.960 6.560 6.630 159,934 -0.30(-4.33%)
Dec 02, 2024 6.570 6.980 6.570 6.930 147,007 +0.32(+4.84%)
Nov 29, 2024 6.570 6.700 6.520 6.610 41,680 -0.07(-1.05%)
Nov 27, 2024 6.740 6.780 6.520 6.680 110,082 -0.01(-0.15%)
Nov 26, 2024 6.360 6.710 6.250 6.690 180,156 +0.35(+5.52%)
Nov 25, 2024 5.990 6.500 5.990 6.340 258,387 +0.36(+6.02%)
Nov 22, 2024 6.160 6.255 5.940 5.980 308,900 -0.16(-2.61%)
Nov 21, 2024 6.100 6.150 5.790 6.140 147,209 +0.08(+1.32%)
Nov 20, 2024 6.090 6.120 5.850 6.060 127,888 -0.03(-0.49%)
Nov 19, 2024 6.090 6.125 5.980 6.090 180,096 -0.07(-1.14%)
Nov 18, 2024 5.440 6.220 5.440 6.160 364,066 +0.77(+14.29%)
Nov 15, 2024 6.590 6.621 5.260 5.390 484,535 -1.18(-17.96%)
Nov 14, 2024 6.570 6.830 6.400 6.570 231,805 -0.15(-2.23%)
Nov 13, 2024 5.900 6.890 5.250 6.720 678,618 +1.20(+21.74%)
Nov 12, 2024 5.720 5.785 5.515 5.520 139,147 -0.23(-4.00%)
Nov 11, 2024 5.550 5.780 5.525 5.750 134,054 +0.19(+3.42%)
Nov 08, 2024 5.620 5.730 5.540 5.560 96,763 -0.09(-1.59%)
Nov 07, 2024 5.580 5.720 5.580 5.650 106,485 +0.06(+1.07%)
Nov 06, 2024 5.560 5.780 5.480 5.590 167,795 +0.37(+7.09%)
Nov 05, 2024 5.200 5.270 5.120 5.220 77,304 +0.05(+0.97%)
Nov 04, 2024 5.220 5.370 5.152 5.170 76,079 -0.06(-1.15%)
Nov 01, 2024 5.130 5.240 5.130 5.230 71,103 +0.13(+2.55%)
Oct 31, 2024 5.120 5.160 5.020 5.100 102,312 -0.02(-0.39%)
Oct 30, 2024 5.220 5.280 5.100 5.120 45,979 -0.11(-2.10%)
Oct 29, 2024 5.240 5.360 5.210 5.230 104,740 -0.01(-0.19%)
Oct 28, 2024 5.140 5.320 5.140 5.240 44,735 +0.11(+2.14%)
Oct 25, 2024 5.020 5.195 5.020 5.130 97,231 +0.11(+2.19%)
Oct 24, 2024 5.190 5.190 5.005 5.020 97,702 -0.18(-3.46%)
Oct 23, 2024 5.160 5.220 5.120 5.200 49,555 +0.00(+0.00%)
Oct 22, 2024 5.180 5.260 5.150 5.200 114,342 +0.03(+0.58%)
Oct 21, 2024 5.360 5.360 5.170 5.170 57,210 -0.15(-2.82%)
Oct 18, 2024 5.350 5.490 5.300 5.320 103,644 +0.00(+0.00%)
Oct 17, 2024 5.460 5.460 5.305 5.320 46,924 -0.13(-2.39%)
Oct 16, 2024 5.400 5.460 5.390 5.450 73,812 +0.09(+1.68%)
Oct 15, 2024 5.160 5.415 5.160 5.360 55,478 +0.16(+3.08%)
Oct 14, 2024 5.260 5.330 5.175 5.200 37,371 -0.06(-1.14%)
Oct 11, 2024 5.160 5.270 5.095 5.260 399,298 +0.09(+1.74%)
Oct 10, 2024 5.190 5.210 5.140 5.170 189,086 -0.09(-1.71%)
Oct 09, 2024 5.210 5.320 5.161 5.260 74,688 +0.05(+0.96%)
Oct 08, 2024 5.200 5.300 5.100 5.210 140,731 +0.08(+1.56%)
Oct 07, 2024 5.130 5.280 5.080 5.130 97,467 +0.00(+0.00%)
Oct 04, 2024 5.080 5.210 4.935 5.130 166,593 +0.13(+2.60%)
Oct 03, 2024 5.200 5.225 4.970 5.000 107,461 -0.22(-4.21%)
Oct 02, 2024 5.430 5.470 5.220 5.220 118,101 -0.26(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.