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

4.750 +0.190 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 4.560 4.750 4.550 4.750 60,972 +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%)
Jan 03, 2023 3.640 3.905 3.500 3.610 27,196 -0.12(-3.22%)
Dec 30, 2022 3.640 3.750 3.640 3.730 6,216 -0.02(-0.53%)
Dec 29, 2022 3.870 3.870 3.645 3.750 21,217 -0.16(-4.09%)
Dec 28, 2022 3.730 3.919 3.730 3.910 9,908 +0.04(+1.03%)
Dec 27, 2022 3.910 4.001 3.870 3.870 8,013 -0.04(-1.02%)
Dec 23, 2022 3.950 3.950 3.900 3.910 1,956 -0.04(-1.01%)
Dec 22, 2022 4.000 4.045 3.950 3.950 2,787 -0.03(-0.75%)
Dec 21, 2022 4.090 4.090 3.980 3.980 4,010 -0.03(-0.75%)
Dec 20, 2022 4.040 4.086 3.990 4.010 4,195 +0.05(+1.26%)
Dec 19, 2022 3.960 4.100 3.955 3.960 133,405 +0.15(+3.94%)
Dec 16, 2022 4.390 4.390 3.800 3.810 75,665 -0.50(-11.60%)
Dec 15, 2022 4.410 4.420 4.230 4.310 14,516 -0.06(-1.37%)
Dec 14, 2022 4.218 4.410 4.218 4.370 7,020 +0.09(+2.10%)
Dec 13, 2022 4.300 4.450 4.210 4.280 19,883 +0.03(+0.71%)
Dec 12, 2022 4.060 4.550 4.060 4.250 40,579 +0.00(+0.00%)
Dec 09, 2022 4.300 4.300 4.250 4.250 6,212 +0.03(+0.59%)
Dec 08, 2022 4.299 4.300 4.170 4.225 6,582 -0.07(-1.52%)
Dec 07, 2022 4.320 4.335 4.170 4.290 13,681 +0.03(+0.70%)
Dec 06, 2022 4.200 4.260 4.200 4.260 3,543 +0.02(+0.47%)
Dec 05, 2022 4.200 4.260 4.110 4.240 20,337 +0.06(+1.44%)
Dec 02, 2022 4.070 4.190 4.000 4.180 43,182 +0.10(+2.58%)
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.