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 )

5.550 +0.110 (+2.02%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 19, 2024 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 (%)
Apr 18, 2024 5.530 5.615 5.300 5.440 69,885 -0.08(-1.45%)
Apr 17, 2024 5.690 5.690 5.510 5.520 63,103 -0.19(-3.33%)
Apr 16, 2024 5.850 5.935 5.680 5.710 61,577 -0.18(-3.06%)
Apr 15, 2024 5.930 5.970 5.820 5.890 71,735 -0.13(-2.16%)
Apr 12, 2024 5.920 6.179 5.870 6.020 54,465 +0.03(+0.50%)
Apr 11, 2024 6.000 6.220 5.900 5.990 69,012 +0.04(+0.67%)
Apr 10, 2024 5.970 6.110 5.810 5.950 42,427 -0.12(-1.98%)
Apr 09, 2024 5.950 6.120 5.930 6.070 218,273 +0.14(+2.36%)
Apr 08, 2024 5.900 5.970 5.750 5.930 110,806 +0.05(+0.85%)
Apr 05, 2024 5.820 5.970 5.780 5.880 164,332 +0.13(+2.26%)
Apr 04, 2024 5.920 5.970 5.750 5.750 105,642 -0.15(-2.54%)
Apr 03, 2024 5.770 5.970 5.640 5.900 143,261 +0.13(+2.25%)
Apr 02, 2024 5.550 5.960 5.550 5.770 127,838 +0.05(+0.87%)
Apr 01, 2024 5.860 5.880 5.630 5.720 188,729 -0.08(-1.38%)
Mar 28, 2024 5.990 6.134 5.790 5.800 170,951 -0.07(-1.19%)
Mar 27, 2024 5.900 5.960 5.720 5.870 150,981 -0.03(-0.51%)
Mar 26, 2024 5.990 6.160 5.890 5.900 128,115 -0.12(-1.99%)
Mar 25, 2024 6.180 6.218 5.920 6.020 173,143 -0.28(-4.44%)
Mar 22, 2024 6.290 6.400 6.210 6.300 54,040 +0.04(+0.64%)
Mar 21, 2024 6.450 6.520 6.210 6.260 83,518 -0.14(-2.19%)
Mar 20, 2024 6.570 6.700 6.360 6.400 95,630 +0.02(+0.31%)
Mar 19, 2024 6.510 7.000 6.320 6.380 161,048 -0.28(-4.20%)
Mar 18, 2024 7.280 7.500 6.610 6.660 248,663 -0.25(-3.62%)
Mar 15, 2024 6.110 6.910 6.010 6.910 324,800 +0.70(+11.27%)
Mar 14, 2024 6.090 6.480 6.000 6.210 142,066 +0.12(+1.97%)
Mar 13, 2024 6.130 6.750 5.832 6.090 289,016 +0.79(+14.91%)
Mar 12, 2024 5.310 5.590 5.290 5.300 141,909 -0.14(-2.57%)
Mar 11, 2024 5.650 5.910 5.410 5.440 103,952 -0.20(-3.55%)
Mar 08, 2024 6.080 6.080 5.555 5.640 100,219 -0.39(-6.47%)
Mar 07, 2024 5.730 6.160 5.700 6.030 78,686 +0.30(+5.24%)
Mar 06, 2024 5.680 5.961 5.450 5.730 96,807 +0.04(+0.70%)
Mar 05, 2024 5.500 5.928 5.470 5.690 85,580 +0.18(+3.27%)
Mar 04, 2024 5.790 6.055 5.420 5.510 118,101 -0.33(-5.65%)
Mar 01, 2024 5.960 6.205 5.780 5.840 91,474 -0.11(-1.85%)
Feb 29, 2024 5.880 6.270 5.860 5.950 144,181 +0.06(+1.02%)
Feb 28, 2024 6.080 6.300 5.870 5.890 90,910 -0.36(-5.76%)
Feb 27, 2024 5.780 6.470 5.550 6.250 101,129 +0.66(+11.81%)
Feb 26, 2024 6.110 6.510 5.540 5.590 156,792 -0.46(-7.60%)
Feb 23, 2024 5.460 6.610 5.341 6.050 212,985 +0.56(+10.20%)
Feb 22, 2024 5.200 5.520 5.030 5.490 96,590 +0.53(+10.69%)
Feb 21, 2024 5.010 5.920 4.850 4.960 259,058 +0.33(+7.13%)
Feb 20, 2024 4.660 4.900 4.570 4.630 88,996 -0.05(-1.07%)
Feb 16, 2024 4.660 4.860 4.610 4.680 88,319 +0.02(+0.43%)
Feb 15, 2024 4.600 4.800 4.520 4.660 99,523 +0.00(+0.00%)
Feb 14, 2024 4.420 4.980 4.400 4.660 115,211 +0.46(+10.95%)
Feb 13, 2024 4.410 4.638 3.960 4.200 128,546 -0.49(-10.45%)
Feb 12, 2024 4.010 5.236 3.990 4.690 360,325 +0.70(+17.54%)
Feb 09, 2024 4.010 4.076 3.930 3.990 71,321 +0.02(+0.50%)
Feb 08, 2024 4.010 4.070 3.950 3.970 42,635 -0.01(-0.25%)
Feb 07, 2024 4.050 4.070 3.950 3.980 56,287 -0.07(-1.73%)
Feb 06, 2024 4.030 4.340 3.920 4.050 71,866 +0.00(+0.00%)
Feb 05, 2024 3.950 4.290 3.900 4.050 73,291 +0.11(+2.79%)
Feb 02, 2024 4.010 4.010 3.810 3.940 27,159 -0.06(-1.50%)
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.