Skip to main content

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

6.380 -0.270 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.640 6.650 6.320 6.380 58,602 -0.27(-4.06%)
Jun 13, 2024 6.610 6.700 6.540 6.650 67,749 +0.02(+0.30%)
Jun 12, 2024 6.310 6.640 6.310 6.630 101,072 +0.41(+6.59%)
Jun 11, 2024 6.410 6.440 6.180 6.220 78,209 -0.22(-3.42%)
Jun 10, 2024 6.700 6.730 6.140 6.440 198,684 -0.25(-3.74%)
Jun 07, 2024 6.700 6.710 6.490 6.690 145,857 -0.04(-0.59%)
Jun 06, 2024 6.670 6.850 6.670 6.730 374,731 +0.04(+0.60%)
Jun 05, 2024 6.700 6.720 6.630 6.690 186,231 +0.00(+0.00%)
Jun 04, 2024 6.690 6.730 6.630 6.690 162,880 -0.01(-0.15%)
Jun 03, 2024 6.700 6.710 6.510 6.700 178,893 +0.04(+0.60%)
May 31, 2024 6.590 6.740 6.320 6.660 289,175 +0.10(+1.52%)
May 30, 2024 6.680 6.790 6.540 6.560 119,952 -0.16(-2.38%)
May 29, 2024 6.470 6.750 6.400 6.720 289,142 +0.13(+1.97%)
May 28, 2024 6.370 6.720 6.370 6.590 259,446 +0.24(+3.78%)
May 24, 2024 5.980 6.550 5.970 6.350 202,120 +0.45(+7.63%)
May 23, 2024 5.830 6.010 5.760 5.900 147,642 +0.07(+1.20%)
May 22, 2024 5.580 5.860 5.570 5.830 59,490 +0.26(+4.67%)
May 21, 2024 5.540 5.670 5.470 5.570 122,667 -0.07(-1.24%)
May 20, 2024 5.370 5.850 5.150 5.640 417,157 -0.11(-1.91%)
May 17, 2024 5.870 5.940 5.750 5.750 55,373 -0.09(-1.54%)
May 16, 2024 5.890 5.900 5.750 5.840 100,717 +0.01(+0.17%)
May 15, 2024 6.030 6.030 5.820 5.830 43,988 -0.12(-2.02%)
May 14, 2024 5.950 6.090 5.900 5.950 76,505 -0.06(-1.00%)
May 13, 2024 6.180 6.210 5.940 6.010 99,030 -0.11(-1.80%)
May 10, 2024 6.250 6.450 6.090 6.120 119,290 -0.13(-2.08%)
May 09, 2024 6.180 6.500 6.150 6.250 283,455 +0.18(+2.97%)
May 08, 2024 5.880 6.120 5.590 6.070 131,745 +0.30(+5.20%)
May 07, 2024 6.130 6.250 5.730 5.770 108,300 -0.29(-4.79%)
May 06, 2024 6.020 6.185 5.920 6.060 69,094 +0.05(+0.83%)
May 03, 2024 5.860 6.090 5.710 6.010 44,811 +0.23(+3.98%)
May 02, 2024 5.660 5.789 5.520 5.780 59,855 +0.13(+2.30%)
May 01, 2024 5.540 5.700 5.455 5.650 98,951 +0.14(+2.54%)
Apr 30, 2024 5.490 5.700 5.480 5.510 37,462 +0.03(+0.55%)
Apr 29, 2024 5.600 5.635 5.395 5.480 65,792 -0.04(-0.72%)
Apr 26, 2024 5.560 5.730 5.400 5.520 68,915 -0.06(-1.08%)
Apr 25, 2024 5.590 5.690 5.470 5.580 42,029 -0.01(-0.18%)
Apr 24, 2024 5.580 5.623 5.515 5.590 21,048 +0.02(+0.36%)
Apr 23, 2024 5.480 5.800 5.480 5.570 54,058 +0.02(+0.36%)
Apr 22, 2024 5.600 5.600 5.470 5.550 63,426 +0.01(+0.18%)
Apr 19, 2024 5.420 5.610 5.400 5.540 88,661 +0.10(+1.84%)
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%)
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.