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 )

5.825 +0.035 (+0.60%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 11, 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 (%)
Sep 10, 2024 6.170 6.170 5.700 5.790 227,125 -0.39(-6.31%)
Sep 09, 2024 6.230 6.390 6.125 6.180 249,416 -0.05(-0.80%)
Sep 06, 2024 6.210 6.320 6.130 6.230 172,377 -0.01(-0.16%)
Sep 05, 2024 6.110 6.250 5.980 6.240 128,997 +0.14(+2.30%)
Sep 04, 2024 5.970 6.210 5.920 6.100 163,870 +0.11(+1.84%)
Sep 03, 2024 6.180 6.300 5.970 5.990 97,616 -0.29(-4.62%)
Aug 30, 2024 6.250 6.280 6.195 6.280 110,113 +0.03(+0.48%)
Aug 29, 2024 6.170 6.290 6.140 6.250 147,839 +0.15(+2.46%)
Aug 28, 2024 6.030 6.160 6.000 6.100 252,537 +0.06(+0.99%)
Aug 27, 2024 6.090 6.190 6.015 6.040 165,170 -0.09(-1.47%)
Aug 26, 2024 6.020 6.140 6.020 6.130 236,959 +0.17(+2.85%)
Aug 23, 2024 5.800 6.020 5.800 5.960 96,157 +0.21(+3.65%)
Aug 22, 2024 5.520 5.795 5.520 5.750 205,753 +0.00(+0.00%)
Aug 21, 2024 5.610 5.786 5.420 5.750 122,750 +0.13(+2.31%)
Aug 20, 2024 5.980 6.010 5.590 5.620 116,328 -0.35(-5.86%)
Aug 19, 2024 5.910 5.990 5.750 5.970 146,979 +0.18(+3.11%)
Aug 16, 2024 6.050 6.050 5.740 5.790 282,979 -0.26(-4.30%)
Aug 15, 2024 6.020 6.160 5.950 6.050 91,643 +0.16(+2.72%)
Aug 14, 2024 5.730 5.915 5.560 5.890 214,910 +0.16(+2.79%)
Aug 13, 2024 5.300 5.750 5.255 5.730 318,679 +0.40(+7.50%)
Aug 12, 2024 5.380 5.460 5.160 5.330 620,095 -0.16(-2.91%)
Aug 09, 2024 6.670 6.670 5.250 5.490 477,264 -1.28(-18.91%)
Aug 08, 2024 7.080 7.250 6.705 6.770 110,342 -0.20(-2.87%)
Aug 07, 2024 7.120 7.120 6.880 6.970 200,849 -0.04(-0.57%)
Aug 06, 2024 6.820 7.050 6.770 7.010 158,132 +0.19(+2.79%)
Aug 05, 2024 6.830 6.920 6.600 6.820 161,888 -0.32(-4.48%)
Aug 02, 2024 7.230 7.340 7.110 7.140 182,330 -0.34(-4.55%)
Aug 01, 2024 7.950 7.950 7.380 7.480 152,706 -0.45(-5.67%)
Jul 31, 2024 7.850 8.030 7.806 7.930 92,850 +0.15(+1.93%)
Jul 30, 2024 8.020 8.020 7.550 7.780 276,025 -0.21(-2.63%)
Jul 29, 2024 8.000 8.020 7.843 7.990 156,923 +0.00(+0.00%)
Jul 26, 2024 7.960 8.060 7.830 7.990 185,784 +0.12(+1.52%)
Jul 25, 2024 7.770 8.000 7.690 7.870 169,853 +0.13(+1.68%)
Jul 24, 2024 7.900 7.960 7.731 7.740 111,367 -0.23(-2.89%)
Jul 23, 2024 8.010 8.070 7.910 7.970 100,153 -0.06(-0.75%)
Jul 22, 2024 7.890 8.100 7.740 8.030 218,554 +0.20(+2.55%)
Jul 19, 2024 7.860 7.950 7.700 7.830 106,023 -0.01(-0.13%)
Jul 18, 2024 8.250 8.345 7.820 7.840 123,582 -0.41(-4.97%)
Jul 17, 2024 8.360 8.430 8.130 8.250 152,280 -0.11(-1.32%)
Jul 16, 2024 8.380 8.440 8.250 8.360 298,309 +0.15(+1.83%)
Jul 15, 2024 8.100 8.310 8.100 8.210 296,169 +0.11(+1.36%)
Jul 12, 2024 8.000 8.290 7.970 8.100 400,133 +0.10(+1.25%)
Jul 11, 2024 7.780 8.100 7.750 8.000 491,266 +0.20(+2.56%)
Jul 10, 2024 7.870 7.917 7.690 7.800 172,669 +0.00(+0.00%)
Jul 09, 2024 7.420 7.860 7.392 7.800 294,039 +0.41(+5.55%)
Jul 08, 2024 7.440 7.600 7.380 7.390 213,908 +0.00(+0.00%)
Jul 05, 2024 7.230 7.500 7.170 7.390 177,877 -0.01(-0.14%)
Jul 03, 2024 7.650 7.670 7.380 7.400 60,418 -0.25(-3.27%)
Jul 02, 2024 7.400 7.880 7.280 7.650 236,346 +0.25(+3.38%)
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.