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 )

5.100 -0.020 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2023 7.000 7.030 6.600 6.820 118,139 -0.16(-2.29%)
Jul 28, 2023 6.780 7.040 6.780 6.980 49,508 +0.22(+3.25%)
Jul 27, 2023 6.950 7.150 6.680 6.760 67,245 -0.12(-1.74%)
Jul 26, 2023 6.330 6.980 6.300 6.880 97,182 +0.46(+7.17%)
Jul 25, 2023 6.760 6.940 6.400 6.420 164,977 -0.47(-6.82%)
Jul 24, 2023 7.410 7.430 6.750 6.890 125,774 -0.53(-7.14%)
Jul 21, 2023 7.660 7.731 7.120 7.420 138,884 -0.16(-2.11%)
Jul 20, 2023 7.870 7.870 7.430 7.580 65,187 -0.19(-2.45%)
Jul 19, 2023 7.870 7.990 7.610 7.770 318,064 -0.06(-0.77%)
Jul 18, 2023 7.540 8.220 7.400 7.830 431,366 +0.32(+4.26%)
Jul 17, 2023 7.100 7.520 7.020 7.510 347,861 +0.55(+7.90%)
Jul 14, 2023 7.200 7.240 6.930 6.960 118,999 -0.07(-1.00%)
Jul 13, 2023 7.370 7.380 6.800 7.030 113,729 -0.01(-0.14%)
Jul 12, 2023 7.320 7.350 6.960 7.040 149,561 +0.28(+4.14%)
Jul 11, 2023 6.430 7.275 6.350 6.760 369,544 +0.34(+5.30%)
Jul 10, 2023 6.350 6.470 6.260 6.420 40,988 +0.02(+0.31%)
Jul 07, 2023 6.280 6.820 6.280 6.400 118,170 +0.09(+1.43%)
Jul 06, 2023 6.270 6.440 6.180 6.310 104,580 -0.01(-0.16%)
Jul 05, 2023 6.680 6.700 6.250 6.320 144,867 -0.45(-6.65%)
Jul 03, 2023 6.850 6.900 6.650 6.770 59,648 +0.01(+0.15%)
Jun 30, 2023 6.680 6.760 6.660 6.760 61,128 +0.08(+1.20%)
Jun 29, 2023 6.560 6.700 6.470 6.680 73,867 +0.14(+2.14%)
Jun 28, 2023 6.540 6.619 6.250 6.540 68,234 +0.04(+0.62%)
Jun 27, 2023 6.510 6.620 6.320 6.500 114,660 -0.01(-0.15%)
Jun 26, 2023 6.470 6.590 6.280 6.510 136,482 -0.05(-0.76%)
Jun 23, 2023 6.490 6.600 6.250 6.560 1,672,805 +0.16(+2.50%)
Jun 22, 2023 6.330 6.400 6.165 6.400 124,997 +0.21(+3.39%)
Jun 21, 2023 6.070 6.500 6.030 6.190 131,507 +0.12(+1.98%)
Jun 20, 2023 5.850 6.265 5.840 6.070 240,669 +0.12(+2.02%)
Jun 16, 2023 5.680 6.010 5.560 5.950 680,321 +0.27(+4.75%)
Jun 15, 2023 5.630 5.860 5.550 5.680 163,777 +0.08(+1.43%)
Jun 14, 2023 5.650 5.850 5.470 5.600 245,191 -0.01(-0.18%)
Jun 13, 2023 5.750 5.750 5.500 5.610 84,148 -0.02(-0.36%)
Jun 12, 2023 5.520 5.780 5.520 5.630 176,441 +0.09(+1.62%)
Jun 09, 2023 5.410 5.715 5.350 5.540 89,523 +0.06(+1.09%)
Jun 08, 2023 5.780 5.780 5.350 5.480 74,187 -0.20(-3.52%)
Jun 07, 2023 5.790 5.936 5.680 5.680 63,476 -0.16(-2.74%)
Jun 06, 2023 5.560 5.980 5.560 5.840 63,716 +0.20(+3.55%)
Jun 05, 2023 5.510 5.950 5.510 5.640 142,319 -0.05(-0.88%)
Jun 02, 2023 5.480 5.790 5.480 5.690 51,499 +0.30(+5.57%)
Jun 01, 2023 5.470 5.530 5.150 5.390 24,879 -0.08(-1.46%)
May 31, 2023 5.750 5.750 5.455 5.470 17,925 -0.09(-1.62%)
May 30, 2023 5.670 5.830 5.550 5.560 20,702 +0.16(+2.96%)
May 26, 2023 5.330 5.470 5.252 5.400 42,506 +0.13(+2.47%)
May 25, 2023 5.370 5.400 5.150 5.270 64,928 -0.08(-1.50%)
May 24, 2023 5.380 5.400 5.157 5.350 17,332 -0.05(-0.93%)
May 23, 2023 5.310 5.520 5.210 5.400 24,889 +0.05(+0.93%)
May 22, 2023 5.580 5.615 5.190 5.350 139,151 -0.33(-5.89%)
May 19, 2023 5.737 5.800 5.650 5.685 57,535 +0.03(+0.62%)
May 18, 2023 5.700 5.850 5.645 5.650 83,986 -0.18(-3.09%)
May 17, 2023 5.610 5.850 5.555 5.830 47,382 +0.15(+2.64%)
May 16, 2023 5.700 5.900 5.490 5.680 108,435 -0.05(-0.87%)
May 15, 2023 5.820 5.941 5.500 5.730 62,696 -0.18(-3.05%)
May 12, 2023 5.550 5.910 5.540 5.910 65,029 +0.40(+7.26%)
May 11, 2023 5.515 5.867 5.430 5.510 246,120 -0.20(-3.50%)
May 10, 2023 5.200 5.800 5.190 5.710 519,472 -0.69(-10.78%)
May 09, 2023 6.790 7.120 6.350 6.400 69,118 -0.50(-7.25%)
May 08, 2023 6.330 6.990 6.270 6.900 26,366 +0.49(+7.64%)
May 05, 2023 5.970 6.410 5.920 6.410 17,756 +0.42(+7.01%)
May 04, 2023 6.100 6.210 5.920 5.990 25,796 -0.13(-2.12%)
May 03, 2023 6.280 6.350 6.120 6.120 13,931 -0.09(-1.45%)
May 02, 2023 6.180 6.443 6.064 6.210 31,610 +0.05(+0.81%)
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.