Stock Quote

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

4.700 -0.270 (-5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 4.900 5.050 4.630 4.700 46,936 -0.27(-5.43%)
Mar 21, 2023 5.130 5.330 4.889 4.970 110,895 -0.19(-3.68%)
Mar 20, 2023 5.250 5.300 5.060 5.160 100,990 -0.09(-1.71%)
Mar 17, 2023 5.310 5.450 5.110 5.250 168,896 +0.00(+0.00%)
Mar 16, 2023 5.250 5.380 5.220 5.250 91,249 +0.10(+1.94%)
Mar 15, 2023 4.840 5.290 4.665 5.150 143,081 +0.31(+6.40%)
Mar 14, 2023 4.470 4.990 4.470 4.840 42,545 +0.44(+10.00%)
Mar 13, 2023 4.630 4.630 4.280 4.400 38,180 -0.15(-3.30%)
Mar 10, 2023 4.520 4.660 4.440 4.550 58,672 -0.03(-0.66%)
Mar 09, 2023 4.660 4.660 4.400 4.580 8,726 -0.08(-1.72%)
Mar 08, 2023 4.500 4.660 4.423 4.660 13,300 +0.13(+2.87%)
Mar 07, 2023 4.590 4.590 4.350 4.530 33,740 -0.07(-1.52%)
Mar 06, 2023 4.570 4.670 4.530 4.600 124,716 -0.03(-0.65%)
Mar 03, 2023 4.530 4.700 4.530 4.630 40,167 +0.03(+0.65%)
Mar 02, 2023 4.820 4.820 4.540 4.600 16,709 -0.07(-1.50%)
Mar 01, 2023 4.780 4.910 4.520 4.670 108,753 +0.01(+0.21%)
Feb 28, 2023 4.630 4.750 4.630 4.660 21,583 -0.09(-1.89%)
Feb 27, 2023 4.630 4.780 4.600 4.750 70,118 +0.08(+1.71%)
Feb 24, 2023 4.740 4.740 4.510 4.670 18,215 -0.08(-1.68%)
Feb 23, 2023 4.750 4.760 4.680 4.750 31,137 +0.00(+0.00%)
Feb 22, 2023 4.690 4.800 4.620 4.750 35,655 +0.00(+0.00%)
Feb 21, 2023 4.810 4.840 4.620 4.750 38,194 -0.03(-0.63%)
Feb 17, 2023 4.700 4.929 4.700 4.780 27,106 +0.03(+0.63%)
Feb 16, 2023 4.830 4.830 4.700 4.750 16,599 +0.00(+0.00%)
Feb 15, 2023 4.680 4.920 4.604 4.750 33,208 +0.07(+1.50%)
Feb 14, 2023 4.735 4.780 4.605 4.680 129,467 -0.04(-0.85%)
Feb 13, 2023 4.680 4.770 4.500 4.720 39,729 -0.03(-0.63%)
Feb 10, 2023 4.990 5.020 4.620 4.750 142,982 -0.31(-6.13%)
Feb 09, 2023 4.990 5.140 4.850 5.060 34,672 +0.07(+1.40%)
Feb 08, 2023 5.000 5.050 4.860 4.990 71,652 +0.09(+1.84%)
Feb 07, 2023 4.560 4.950 4.560 4.900 90,323 +0.15(+3.16%)
Feb 06, 2023 4.750 4.890 4.565 4.750 57,141 +0.00(+0.00%)
Feb 03, 2023 4.560 4.750 4.550 4.750 60,981 +0.19(+4.17%)
Feb 02, 2023 4.300 4.640 4.300 4.560 63,785 +0.26(+6.17%)
Feb 01, 2023 4.180 4.350 4.140 4.295 28,098 +0.17(+4.00%)
Jan 31, 2023 4.100 4.150 3.973 4.130 75,839 +0.05(+1.23%)
Jan 30, 2023 4.200 4.330 3.801 4.080 78,667 -0.08(-1.92%)
Jan 27, 2023 4.000 4.160 3.825 4.160 35,270 +0.26(+6.67%)
Jan 26, 2023 3.880 4.046 3.785 3.900 16,365 +0.00(+0.00%)
Jan 25, 2023 3.850 3.900 3.820 3.900 11,832 +0.07(+1.83%)
Jan 24, 2023 3.780 3.900 3.780 3.830 6,475 +0.03(+0.79%)
Jan 23, 2023 3.880 4.035 3.800 3.800 7,132 -0.02(-0.52%)
Jan 20, 2023 3.800 3.890 3.660 3.820 25,630 +0.01(+0.26%)
Jan 19, 2023 3.890 3.930 3.700 3.810 6,776 -0.09(-2.31%)
Jan 18, 2023 3.900 3.972 3.900 3.900 18,373 +0.00(+0.00%)
Jan 17, 2023 3.940 3.980 3.750 3.900 11,750 -0.03(-0.76%)
Jan 13, 2023 3.850 4.090 3.840 3.930 62,557 -0.01(-0.25%)
Jan 12, 2023 3.810 3.980 3.800 3.940 72,646 +0.02(+0.51%)
Jan 11, 2023 3.790 4.040 3.750 3.920 108,713 +0.17(+4.53%)
Jan 10, 2023 3.400 3.930 3.400 3.750 143,333 +0.40(+11.94%)
Jan 09, 2023 3.210 3.440 3.200 3.350 51,935 +0.16(+4.85%)
Jan 06, 2023 3.220 3.220 3.090 3.195 91,584 -0.03(-0.78%)
Jan 05, 2023 3.000 3.470 2.750 3.220 1,487,026 +0.08(+2.55%)
Jan 04, 2023 3.500 3.500 3.000 3.140 158,073 -0.47(-13.02%)
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.