Dark

BTMD
Biote Corp. Class A Common Stock
stock NASDAQ

Market Open

May 9, 2025 9:54:03 AM EDT

4.03USD+7.888%(+0.29)72,666

4.01Bid 4.08Ask 0.07Spread

Pre-market

May 9, 2025 9:27:30 AM EDT

3.86USD+3.209%(+0.12)1,834

After-hours

May 8, 2025 4:00:30 PM EDT

3.74USD+0.134%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.8800	4.0400	3.8800	4.03	+7.754%	72,666	0.000%
2025-05-08	3.6850	3.8300	3.5148	3.74	+11.976%	244,401	+7.754%
2025-05-07	3.3800	3.6099	3.3400	3.34	-0.890%	173,661	+20.659%
2025-05-06	3.2000	3.4200	3.1500	3.37	+3.692%	1,169,559	+19.585%
2025-05-05	3.4300	3.5100	3.2400	3.25	-6.609%	203,892	+24.000%
2025-05-02	3.3600	3.5200	3.3100	3.48	+6.422%	83,925	+15.805%
2025-05-01	3.3600	3.4189	3.2100	3.27	-1.802%	110,937	+23.242%
2025-04-30	3.5300	3.5300	3.2100	3.33	-5.932%	165,192	+21.021%
2025-04-29	3.4600	3.5700	3.4200	3.54	+2.017%	77,324	+13.842%
2025-04-28	3.4800	3.5800	3.4100	3.47	+1.166%	93,302	+16.138%
2025-04-25	3.4200	3.4600	3.3500	3.43	-0.580%	57,437	+17.493%
2025-04-24	3.4500	3.5350	3.4100	3.45	+0.583%	84,173	+16.812%
2025-04-23	3.5900	3.6300	3.4100	3.43	-1.437%	70,560	+17.493%
2025-04-22	3.4700	3.5300	3.4089	3.48	+2.053%	71,461	+15.805%
2025-04-21	3.2600	3.4300	3.2500	3.41	+3.333%	91,544	+18.182%
2025-04-17	3.3000	3.3650	3.2700	3.30	-0.302%	108,330	+22.121%
2025-04-16	3.3800	3.3976	3.2800	3.31	-4.058%	89,644	+21.752%
2025-04-15	3.5400	3.5400	3.3850	3.45	-2.266%	140,200	+16.812%
2025-04-14	3.7400	3.7900	3.4300	3.53	-3.288%	168,212	+14.164%
2025-04-11	3.4500	3.6900	3.3400	3.65	+8.955%	224,626	+10.411%
2025-04-10	3.4400	3.5800	3.2500	3.35	-4.558%	128,638	+20.299%
2025-04-09	3.2000	3.6700	3.1700	3.51	+8.000%	167,725	+14.815%
2025-04-08	3.3900	3.4600	3.1500	3.25	0.000%	220,251	+24.000%
2025-04-07	3.1600	3.3600	3.0872	3.25	-1.216%	218,871	+24.000%
2025-04-04	3.2100	3.3500	3.2100	3.29	-2.083%	253,776	+22.492%
2025-04-03	3.4100	3.4100	3.2200	3.36	-2.890%	137,177	+19.940%
2025-04-02	3.5500	3.5600	3.4100	3.46	-4.683%	93,697	+16.474%
2025-04-01	3.3300	3.6500	3.2800	3.63	+9.009%	188,522	+11.019%
2025-03-31	3.3700	3.5000	3.2100	3.33	-1.770%	381,397	+21.021%
2025-03-28	3.6500	3.7400	3.3900	3.39	-7.629%	154,031	+18.879%
2025-03-27	3.7100	3.8000	3.6100	3.67	-1.344%	140,826	+9.809%
2025-03-26	3.8000	3.9000	3.6700	3.72	-2.362%	119,977	+8.333%
2025-03-25	3.9100	3.9550	3.7600	3.81	-2.308%	141,694	+5.774%
2025-03-24	3.9400	4.0000	3.8000	3.90	+1.036%	213,662	+3.333%
2025-03-21	4.1200	4.1900	3.8100	3.86	-8.095%	224,749	+4.404%
2025-03-20	4.3300	4.4016	4.2000	4.20	-0.474%	225,031	-4.048%
2025-03-19	4.3900	4.4699	4.1701	4.22	+3.686%	479,591	-4.502%
2025-03-18	4.3200	4.3900	4.0700	4.07	+1.750%	224,577	-0.983%
2025-03-17	3.6800	4.0300	3.5450	4.00	+6.383%	607,899	+0.750%
2025-03-14	3.1900	3.8500	3.1000	3.76	+22.476%	798,007	+7.181%
2025-03-13	3.7000	3.7100	3.0400	3.07	-25.122%	1,602,274	+31.270%
2025-03-12	4.2000	4.2250	4.0300	4.10	-0.726%	294,981	-1.707%
2025-03-11	4.1300	4.2000	4.0300	4.13	+0.487%	197,234	-2.421%
2025-03-10	4.2100	4.2900	4.1100	4.11	-3.521%	158,055	-1.946%
2025-03-07	4.2000	4.2950	4.1300	4.26	+1.188%	102,677	-5.399%
2025-03-06	4.0900	4.2800	4.0900	4.21	+1.446%	89,612	-4.276%
2025-03-05	4.0500	4.2300	4.0450	4.15	+2.978%	119,629	-2.892%
2025-03-04	4.2000	4.2900	4.0300	4.03	-4.953%	174,609	0.000%
2025-03-03	4.4200	4.5200	4.2200	4.24	-2.975%	110,114	-4.953%
2025-02-28	4.2100	4.3700	4.1700	4.37	+2.342%	69,531	-7.780%
2025-02-27	4.3200	4.3700	4.1910	4.27	-1.157%	191,411	-5.621%
2025-02-26	4.4100	4.4190	4.2200	4.32	-1.818%	123,985	-6.713%
2025-02-25	4.6400	4.8970	4.3400	4.40	-5.172%	159,744	-8.409%
2025-02-24	4.5700	4.7214	4.4600	4.64	+3.341%	149,428	-13.147%
2025-02-21	4.8300	4.8300	4.4800	4.49	-6.067%	262,794	-10.245%
2025-02-20	4.8600	4.9500	4.7100	4.78	-2.449%	117,774	-15.690%
2025-02-19	4.8900	4.9799	4.7600	4.90	-0.407%	118,332	-17.755%
2025-02-18	4.5500	5.0000	4.5500	4.92	+7.424%	175,093	-18.089%
2025-02-14	4.4700	4.6500	4.4500	4.58	0.000%	142,432	-12.009%
2025-02-13	4.6500	4.7000	4.4500	4.58	-1.717%	121,200	-12.009%
2025-02-12	4.8500	4.9000	4.6200	4.66	-5.092%	107,523	-13.519%
2025-02-11	4.7600	4.9300	4.7200	4.91	+1.656%	108,900	-17.923%
2025-02-10	4.6100	4.8650	4.6100	4.83	+5.921%	227,660	-16.563%
2025-02-07	4.8500	4.9000	4.4900	4.56	-5.198%	204,480	-11.623%
2025-02-06	4.8800	5.0300	4.7900	4.81	-0.207%	152,317	-16.216%
2025-02-05	5.1500	5.1500	4.7600	4.82	-4.931%	200,822	-16.390%
2025-02-04	5.3500	5.3700	5.0700	5.07	-4.159%	241,141	-20.513%
2025-02-03	5.2000	5.3100	5.0500	5.29	+3.929%	189,903	-23.819%
2025-01-31	5.2400	5.3300	4.7850	5.09	-7.957%	401,560	-20.825%
2025-01-30	5.7400	5.7400	5.5100	5.53	-2.641%	79,513	-27.125%
2025-01-29	5.7100	5.7300	5.5900	5.68	-1.045%	73,708	-29.049%
2025-01-28	5.8200	5.8200	5.6800	5.74	-1.034%	118,992	-29.791%
2025-01-27	5.5300	5.9300	5.5300	5.80	+5.263%	151,555	-30.517%
2025-01-24	5.6100	5.6174	5.4800	5.51	-1.957%	91,035	-26.860%
2025-01-23	5.6900	5.7447	5.5400	5.62	-0.531%	95,793	-28.292%
2025-01-22	5.9700	5.9900	5.5600	5.65	-4.399%	126,371	-28.673%
2025-01-21	5.7400	5.9900	5.6900	5.91	+4.787%	110,031	-31.810%
2025-01-17	5.6900	5.8100	5.5800	5.64	0.000%	72,915	-28.546%
2025-01-16	5.8800	6.0300	5.5900	5.64	-5.051%	83,815	-28.546%
2025-01-15	5.8200	5.9400	5.7600	5.94	+4.762%	102,252	-32.155%
2025-01-14	5.6500	5.7150	5.5000	5.67	+2.347%	74,458	-28.924%
2025-01-13	5.5100	5.6212	5.4600	5.54	-1.947%	69,793	-27.256%
2025-01-10	5.8900	5.8900	5.5600	5.65	-4.075%	100,462	-28.673%
2025-01-08	5.9300	5.9300	5.6100	5.89	-0.507%	63,197	-31.579%
2025-01-07	6.1200	6.1200	5.8300	5.92	-2.951%	77,171	-31.926%
2025-01-06	6.2000	6.2500	6.0450	6.10	-1.613%	73,484	-33.934%
2025-01-03	6.0000	6.3000	6.0000	6.20	+2.819%	113,123	-35.000%
2025-01-02	6.1800	6.3600	6.0000	6.03	-2.427%	76,154	-33.167%
2024-12-31	5.8800	6.3200	5.8800	6.18	+4.569%	161,573	-34.790%
2024-12-30	5.9600	5.9600	5.7582	5.91	-1.336%	53,370	-31.810%
2024-12-27	6.2100	6.2100	5.8200	5.99	-2.917%	64,851	-32.721%
2024-12-26	5.9100	6.1900	5.8450	6.17	+3.523%	71,804	-34.684%
2024-12-24	5.7900	5.9600	5.6800	5.96	+2.936%	31,131	-32.383%
2024-12-23	6.1800	6.1800	5.7500	5.79	-5.082%	90,144	-30.397%
2024-12-20	5.7000	6.1500	5.7000	6.10	+5.903%	267,244	-33.934%
2024-12-19	6.1700	6.1700	5.7500	5.76	-6.796%	123,299	-30.035%
2024-12-18	6.4100	6.5999	6.0875	6.18	-2.677%	228,788	-34.790%
2024-12-17	6.4300	6.5200	6.2500	6.35	-0.626%	83,490	-36.535%
2024-12-16	6.6500	6.7000	6.3900	6.39	+0.314%	235,698	-36.933%
2024-12-13	6.5500	6.5500	6.2100	6.37	-2.599%	58,511	-36.735%
2024-12-12	6.6200	6.6800	6.5300	6.54	-1.949%	68,047	-38.379%
2024-12-11	6.7500	6.7750	6.6000	6.67	-1.185%	80,424	-39.580%
2024-12-10	6.7200	6.9000	6.5800	6.75	+1.199%	141,032	-40.296%
2024-12-09	6.4700	6.7800	6.4000	6.67	+3.733%	167,805	-39.580%
2024-12-06	6.4600	6.4800	6.3100	6.43	+0.156%	75,745	-37.325%
2024-12-05	6.6000	6.6000	6.3300	6.42	-2.580%	92,396	-37.227%
2024-12-04	6.6300	6.6500	6.3900	6.59	-0.603%	97,887	-38.847%
2024-12-03	6.9600	6.9600	6.5600	6.63	-4.329%	158,178	-39.216%
2024-12-02	6.5700	6.9800	6.5700	6.93	+4.841%	141,571	-41.847%
2024-11-29	6.5700	6.7000	6.5200	6.61	-1.048%	40,946	-39.032%
2024-11-27	6.7400	6.7800	6.5200	6.68	-0.149%	108,504	-39.671%
2024-11-26	6.3600	6.7100	6.2501	6.69	+5.521%	178,595	-39.761%
2024-11-25	5.9900	6.5000	5.9900	6.34	+6.020%	248,199	-36.435%
2024-11-22	6.1600	6.2550	5.9400	5.98	-2.606%	307,942	-32.609%
2024-11-21	6.1000	6.1500	5.7900	6.14	+1.320%	146,745	-34.365%
2024-11-20	6.0900	6.1200	5.8500	6.06	-0.493%	126,249	-33.498%
2024-11-19	6.0900	6.1250	5.9800	6.09	-1.136%	179,789	-33.826%
2024-11-18	5.4400	6.2200	5.4400	6.16	+14.286%	364,066	-34.578%
2024-11-15	6.5900	6.6209	5.2600	5.39	-17.960%	484,535	-25.232%
2024-11-14	6.5700	6.8300	6.4000	6.57	-2.232%	226,451	-38.661%
2024-11-13	5.9000	6.8900	5.2500	6.72	+21.739%	676,784	-40.030%
2024-11-12	5.7200	5.7850	5.5150	5.52	-4.000%	130,809	-26.993%
2024-11-11	5.5500	5.7800	5.5250	5.75	+3.417%	133,116	-29.913%
2024-11-08	5.6200	5.7299	5.5400	5.56	-1.593%	91,064	-27.518%
2024-11-07	5.5800	5.7200	5.5800	5.65	+1.073%	102,280	-28.673%
2024-11-06	5.5600	5.7800	5.4800	5.59	+7.088%	160,962	-27.907%
2024-11-05	5.2000	5.2700	5.1200	5.22	+0.967%	76,607	-22.797%
2024-11-04	5.2200	5.3700	5.1519	5.17	-1.147%	71,610	-22.050%
2024-11-01	5.1300	5.2400	5.1300	5.23	+2.549%	53,852	-22.945%
2024-10-31	5.1200	5.1600	5.0200	5.10	-0.391%	101,907	-20.980%
2024-10-30	5.2200	5.2800	5.1000	5.12	-2.103%	45,506	-21.289%
2024-10-29	5.2400	5.3600	5.2100	5.23	-0.191%	104,237	-22.945%
2024-10-28	5.1400	5.3200	5.1400	5.24	+2.144%	44,545	-23.092%
2024-10-25	5.0200	5.1950	5.0200	5.13	+2.191%	96,553	-21.442%
2024-10-24	5.1900	5.1900	5.0050	5.02	-3.462%	97,140	-19.721%
2024-10-23	5.1600	5.2200	5.1200	5.20	0.000%	49,100	-22.500%
2024-10-22	5.1800	5.2600	5.1500	5.20	+0.580%	112,592	-22.500%
2024-10-21	5.3600	5.3600	5.1700	5.17	-2.820%	56,759	-22.050%
2024-10-18	5.3500	5.4900	5.3000	5.32	0.000%	102,206	-24.248%
2024-10-17	5.4600	5.4600	5.3050	5.32	-2.385%	46,609	-24.248%
2024-10-16	5.4000	5.4600	5.3900	5.45	+1.679%	70,828	-26.055%
2024-10-15	5.1600	5.4150	5.1600	5.36	+3.077%	53,116	-24.813%
2024-10-14	5.2600	5.3300	5.1750	5.20	-1.141%	36,713	-22.500%
2024-10-11	5.1600	5.2700	5.0950	5.26	+1.741%	399,138	-23.384%
2024-10-10	5.1900	5.2100	5.1400	5.17	-1.711%	186,313	-22.050%
2024-10-09	5.2100	5.3200	5.1607	5.26	+0.960%	74,208	-23.384%
2024-10-08	5.2000	5.3000	5.1000	5.21	+1.559%	130,016	-22.649%
2024-10-07	5.1300	5.2800	5.0800	5.13	0.000%	97,467	-21.442%
2024-10-04	5.0800	5.2100	4.9350	5.13	+2.600%	166,356	-21.442%
2024-10-03	5.2000	5.2250	4.9700	5.00	-4.215%	105,789	-19.400%
2024-10-02	5.4300	5.4700	5.2200	5.22	-4.745%	117,237	-22.797%
2024-10-01	5.5800	5.6100	5.4400	5.48	-1.792%	91,043	-26.460%
2024-09-30	5.6200	5.7300	5.5050	5.58	-1.587%	60,674	-27.778%
2024-09-27	5.5000	5.7500	5.5000	5.67	+4.037%	99,399	-28.924%
2024-09-26	5.5700	5.5700	5.3201	5.45	-0.547%	90,933	-26.055%
2024-09-25	5.8000	5.8200	5.4600	5.48	-5.517%	141,531	-26.460%
2024-09-24	6.0300	6.0300	5.8000	5.80	-3.494%	131,877	-30.517%
2024-09-23	6.0400	6.1300	5.9400	6.01	-0.332%	494,385	-32.945%
2024-09-20	6.1300	6.1300	5.9400	6.03	-1.309%	522,567	-33.167%
2024-09-19	5.9900	6.2150	5.9200	6.11	+3.912%	207,443	-34.043%
2024-09-18	5.7500	6.0400	5.7500	5.88	-2.326%	141,691	-31.463%
2024-09-17	5.9800	6.0850	5.8900	6.02	+1.861%	154,212	-33.056%
2024-09-16	5.8800	5.9700	5.6200	5.91	+0.853%	143,845	-31.810%
2024-09-13	5.8000	5.9400	5.7300	5.86	+2.269%	122,255	-31.229%
2024-09-12	6.0000	6.0400	5.6900	5.73	-4.020%	267,329	-29.668%
2024-09-11	5.7800	5.9890	5.7500	5.97	+3.109%	93,135	-32.496%
2024-09-10	6.1700	6.1700	5.7000	5.79	-6.311%	217,922	-30.397%
2024-09-09	6.2300	6.3900	6.1250	6.18	-0.803%	249,216	-34.790%
2024-09-06	6.2100	6.3200	6.1300	6.23	-0.160%	171,886	-35.313%
2024-09-05	6.1100	6.2500	5.9800	6.24	+2.295%	128,766	-35.417%
2024-09-04	5.9700	6.2100	5.9200	6.10	+1.836%	163,229	-33.934%
2024-09-03	6.1800	6.3000	5.9700	5.99	-4.618%	90,712	-32.721%
2024-08-30	6.2500	6.2800	6.1950	6.28	+0.480%	108,762	-35.828%
2024-08-29	6.1700	6.2900	6.1400	6.25	+2.459%	147,188	-35.520%
2024-08-28	6.0300	6.1600	6.0000	6.10	+0.993%	245,644	-33.934%
2024-08-27	6.0900	6.1900	6.0150	6.04	-1.468%	154,970	-33.278%
2024-08-26	6.0200	6.1400	6.0200	6.13	+2.852%	193,785	-34.258%
2024-08-23	5.8000	6.0200	5.8000	5.96	+3.652%	93,370	-32.383%
2024-08-22	5.5200	5.7950	5.5200	5.75	0.000%	205,615	-29.913%
2024-08-21	5.6100	5.7860	5.4200	5.75	+2.313%	117,206	-29.913%
2024-08-20	5.9800	6.0100	5.5900	5.62	-5.863%	116,328	-28.292%
2024-08-19	5.9100	5.9900	5.7500	5.97	+3.109%	142,219	-32.496%
2024-08-16	6.0500	6.0500	5.7400	5.79	-4.298%	276,943	-30.397%
2024-08-15	6.0200	6.1600	5.9500	6.05	+2.716%	90,804	-33.388%
2024-08-14	5.7300	5.9150	5.5600	5.89	+2.792%	214,230	-31.579%
2024-08-13	5.3000	5.7500	5.2550	5.73	+7.505%	316,256	-29.668%
2024-08-12	5.3800	5.4600	5.1600	5.33	-2.914%	615,860	-24.390%
2024-08-09	6.6700	6.6700	5.2500	5.49	-18.907%	477,264	-26.594%
2024-08-08	7.0800	7.2500	6.7050	6.77	-2.869%	107,720	-40.473%
2024-08-07	7.1200	7.1200	6.8800	6.97	-0.571%	198,303	-42.181%
2024-08-06	6.8200	7.0500	6.7700	7.01	+2.786%	157,556	-42.511%
2024-08-05	6.8300	6.9200	6.6000	6.82	-4.482%	155,691	-40.909%
2024-08-02	7.2300	7.3400	7.1100	7.14	-4.545%	180,733	-43.557%
2024-08-01	7.9500	7.9500	7.3800	7.48	-5.675%	147,667	-46.123%
2024-07-31	7.8500	8.0300	7.8055	7.93	+1.928%	85,982	-49.180%
2024-07-30	8.0200	8.0200	7.5500	7.78	-2.628%	272,236	-48.201%
2024-07-29	8.0000	8.0200	7.8425	7.99	0.000%	155,888	-49.562%
2024-07-26	7.9600	8.0600	7.8300	7.99	+1.525%	183,596	-49.562%
2024-07-25	7.7700	8.0000	7.6900	7.87	+1.680%	163,133	-48.793%
2024-07-24	7.9000	7.9600	7.7314	7.74	-2.886%	107,824	-47.933%
2024-07-23	8.0100	8.0700	7.9100	7.97	-0.747%	96,474	-49.435%
2024-07-22	7.8900	8.1000	7.7400	8.03	+2.554%	214,320	-49.813%
2024-07-19	7.8600	7.9499	7.7000	7.83	-0.128%	105,023	-48.531%
2024-07-18	8.2500	8.3450	7.8200	7.84	-4.970%	121,406	-48.597%
2024-07-17	8.3600	8.4300	8.1300	8.25	-1.316%	147,578	-51.152%
2024-07-16	8.3800	8.4400	8.2500	8.36	+1.827%	295,014	-51.794%
2024-07-15	8.1000	8.3100	8.1000	8.21	+1.358%	293,385	-50.914%
2024-07-12	8.0000	8.2900	7.9700	8.10	+1.250%	397,400	-50.247%
2024-07-11	7.7800	8.1000	7.7500	8.00	+2.564%	481,116	-49.625%
2024-07-10	7.8700	7.9171	7.6900	7.80	0.000%	171,937	-48.333%
2024-07-09	7.4200	7.8600	7.3920	7.80	+5.548%	293,926	-48.333%
2024-07-08	7.4400	7.6000	7.3800	7.39	0.000%	210,845	-45.467%
2024-07-05	7.2300	7.5000	7.1700	7.39	-0.135%	176,933	-45.467%
2024-07-03	7.6500	7.6700	7.3800	7.40	-3.268%	60,418	-45.541%
2024-07-02	7.4000	7.8800	7.2800	7.65	+3.378%	235,773	-47.320%
2024-07-01	7.5300	7.5400	7.3400	7.40	-0.937%	141,579	-45.541%
2024-06-28	7.4800	7.5500	7.3200	7.47	+1.083%	2,049,992	-46.051%
2024-06-27	7.3900	7.5600	7.2600	7.39	-0.805%	165,909	-45.467%
2024-06-26	7.2200	7.4700	7.1150	7.45	+3.043%	132,909	-45.906%
2024-06-25	7.3300	7.5900	7.1900	7.23	-1.633%	153,355	-44.260%
2024-06-24	7.4000	7.4000	7.1001	7.35	+0.685%	301,299	-45.170%
2024-06-21	6.6400	7.7064	6.6400	7.30	+10.439%	807,774	-44.795%
2024-06-20	6.5300	6.6511	6.4000	6.61	+0.916%	112,757	-39.032%
2024-06-18	6.6500	6.6700	6.0000	6.55	-1.504%	1,649,287	-38.473%
2024-06-17	6.3700	6.6600	6.3700	6.65	+4.232%	73,366	-39.398%
2024-06-14	6.6400	6.6500	6.3200	6.38	-4.060%	55,827	-36.834%
2024-06-13	6.6100	6.7000	6.5400	6.65	+0.302%	67,434	-39.398%
2024-06-12	6.3100	6.6400	6.3100	6.63	+6.592%	97,286	-39.216%
2024-06-11	6.4100	6.4400	6.1800	6.22	-3.416%	76,101	-35.209%
2024-06-10	6.7000	6.7300	6.1400	6.44	-3.737%	196,468	-37.422%
2024-06-07	6.7000	6.7100	6.4900	6.69	-0.594%	145,232	-39.761%
2024-06-06	6.6700	6.8500	6.6700	6.73	+0.598%	374,731	-40.119%
2024-06-05	6.7000	6.7200	6.6300	6.69	0.000%	186,234	-39.761%
2024-06-04	6.6900	6.7300	6.6300	6.69	-0.149%	160,641	-39.761%
2024-06-03	6.7000	6.7100	6.5100	6.70	+0.601%	170,605	-39.851%
2024-05-31	6.5900	6.7400	6.3200	6.66	+1.524%	288,891	-39.489%
2024-05-30	6.6800	6.7900	6.5400	6.56	-2.381%	119,952	-38.567%
2024-05-29	6.4700	6.7500	6.4000	6.72	+1.973%	288,831	-40.030%
2024-05-28	6.3700	6.7200	6.3700	6.59	+3.780%	253,129	-38.847%
2024-05-24	5.9800	6.5500	5.9700	6.35	+7.627%	201,765	-36.535%
2024-05-23	5.8300	6.0100	5.7600	5.90	+1.201%	145,104	-31.695%
2024-05-22	5.5800	5.8600	5.5700	5.83	+4.668%	57,968	-30.875%
2024-05-21	5.5400	5.6700	5.4700	5.57	-1.241%	122,667	-27.648%
2024-05-20	5.3700	5.8500	5.1500	5.64	-1.913%	413,737	-28.546%
2024-05-17	5.8700	5.9400	5.7500	5.75	-1.541%	54,809	-29.913%
2024-05-16	5.8900	5.9000	5.7500	5.84	+0.172%	99,933	-30.993%
2024-05-15	6.0300	6.0300	5.8200	5.83	-2.017%	43,659	-30.875%
2024-05-14	5.9500	6.0900	5.9000	5.95	-0.998%	76,378	-32.269%
2024-05-13	6.1800	6.2100	5.9400	6.01	-1.797%	99,030	-32.945%
2024-05-10	6.2500	6.4500	6.0900	6.12	-2.080%	118,992	-34.150%
2024-05-09	6.1800	6.5000	6.1500	6.25	+2.965%	283,055	-35.520%
2024-05-08	5.8800	6.1200	5.5900	6.07	+5.199%	130,908	-33.608%
2024-05-07	6.1300	6.2500	5.7300	5.77	-4.785%	108,300	-30.156%
2024-05-06	6.0200	6.1850	5.9200	6.06	+0.832%	66,930	-33.498%
2024-05-03	5.8600	6.0900	5.7100	6.01	+3.979%	44,310	-32.945%
2024-05-02	5.6600	5.7893	5.5200	5.78	+2.301%	58,815	-30.277%
2024-05-01	5.5400	5.7000	5.4550	5.65	+2.541%	98,697	-28.673%
2024-04-30	5.4900	5.7000	5.4800	5.51	+0.547%	36,489	-26.860%
2024-04-29	5.6000	5.6350	5.3950	5.48	-0.725%	62,110	-26.460%
2024-04-26	5.5600	5.7300	5.4000	5.52	-1.075%	68,580	-26.993%
2024-04-25	5.5900	5.6900	5.4700	5.58	-0.179%	40,139	-27.778%
2024-04-24	5.5800	5.6228	5.5150	5.59	+0.359%	20,790	-27.907%
2024-04-23	5.4800	5.8000	5.4800	5.57	+0.360%	54,058	-27.648%
2024-04-22	5.6000	5.6000	5.4700	5.55	+0.181%	60,333	-27.387%
2024-04-19	5.4200	5.6100	5.4000	5.54	+1.838%	87,976	-27.256%
2024-04-18	5.5300	5.6150	5.3000	5.44	-1.449%	68,556	-25.919%
2024-04-17	5.6900	5.6900	5.5100	5.52	-3.327%	62,722	-26.993%
2024-04-16	5.8500	5.9350	5.6800	5.71	-3.056%	61,476	-29.422%
2024-04-15	5.9300	5.9700	5.8200	5.89	-2.159%	69,472	-31.579%
2024-04-12	5.9200	6.1790	5.8700	6.02	+0.501%	54,465	-33.056%
2024-04-11	6.0000	6.2200	5.9000	5.99	+0.672%	69,012	-32.721%
2024-04-10	5.9700	6.1100	5.8100	5.95	-1.977%	42,427	-32.269%
2024-04-09	5.9500	6.1200	5.9300	6.07	+2.361%	218,273	-33.608%
2024-04-08	5.9000	5.9700	5.7500	5.93	+0.850%	111,008	-32.040%
2024-04-05	5.8200	5.9700	5.7800	5.88	+2.261%	164,332	-31.463%
2024-04-04	5.9200	5.9700	5.7500	5.75	-2.542%	105,642	-29.913%
2024-04-03	5.7700	5.9700	5.6400	5.90	+2.253%	143,261	-31.695%
2024-04-02	5.5500	5.9600	5.5500	5.77	+0.874%	127,838	-30.156%
2024-04-01	5.8600	5.8800	5.6300	5.72	-1.379%	206,165	-29.545%
2024-03-28	5.9900	6.1337	5.7900	5.80	-1.193%	170,951	-30.517%
2024-03-27	5.9000	5.9600	5.7200	5.87	-0.508%	150,981	-31.346%
2024-03-26	5.9900	6.1600	5.8900	5.90	-1.993%	128,165	-31.695%
2024-03-25	6.1800	6.2185	5.9200	6.02	-4.444%	173,143	-33.056%
2024-03-22	6.2900	6.4000	6.2100	6.30	+0.639%	54,040	-36.032%
2024-03-21	6.4500	6.5200	6.2100	6.26	-2.188%	83,475	-35.623%
2024-03-20	6.5700	6.7000	6.3600	6.40	+0.313%	95,641	-37.031%
2024-03-19	6.5100	7.0000	6.3200	6.38	-4.204%	161,048	-36.834%
2024-03-18	7.2800	7.5000	6.6100	6.66	-3.618%	248,663	-39.489%
2024-03-15	6.1100	6.9100	6.0100	6.91	+11.272%	324,800	-41.679%
2024-03-14	6.0900	6.4800	6.0000	6.21	+1.970%	142,067	-35.105%
2024-03-13	6.1300	6.7500	5.8322	6.09	+14.906%	289,017	-33.826%
2024-03-12	5.3100	5.5899	5.2900	5.30	-2.574%	141,911	-23.962%
2024-03-11	5.6500	5.9100	5.4100	5.44	-3.546%	103,952	-25.919%
2024-03-08	6.0800	6.0800	5.5550	5.64	-6.468%	100,219	-28.546%
2024-03-07	5.7300	6.1600	5.7000	6.03	+5.236%	78,688	-33.167%
2024-03-06	5.6800	5.9609	5.4500	5.73	+0.703%	96,808	-29.668%
2024-03-05	5.5000	5.9280	5.4700	5.69	+3.267%	85,581	-29.174%
2024-03-04	5.7900	6.0550	5.4200	5.51	-5.651%	118,101	-26.860%
2024-03-01	5.9600	6.2054	5.7800	5.84	-1.849%	91,474	-30.993%
2024-02-29	5.8800	6.2700	5.8600	5.95	+1.019%	144,251	-32.269%
2024-02-28	6.0800	6.3000	5.8700	5.89	-5.760%	90,910	-31.579%
2024-02-27	5.7800	6.4700	5.5500	6.25	+11.807%	101,129	-35.520%
2024-02-26	6.1100	6.5099	5.5400	5.59	-7.603%	156,794	-27.907%
2024-02-23	5.4600	6.6100	5.3413	6.05	+10.200%	212,985	-33.388%
2024-02-22	5.2000	5.5200	5.0300	5.49	+10.685%	96,591	-26.594%
2024-02-21	5.0100	5.9200	4.8500	4.96	+7.127%	259,058	-18.750%
2024-02-20	4.6600	4.9000	4.5700	4.63	-1.068%	88,997	-12.959%
2024-02-16	4.6600	4.8600	4.6100	4.68	+0.429%	88,319	-13.889%
2024-02-15	4.6000	4.8000	4.5200	4.66	0.000%	99,648	-13.519%
2024-02-14	4.4200	4.9800	4.4001	4.66	+10.952%	115,211	-13.519%
2024-02-13	4.4100	4.6375	3.9600	4.20	-10.448%	128,547	-4.048%
2024-02-12	4.0100	5.2361	3.9900	4.69	+17.544%	360,325	-14.072%
2024-02-09	4.0100	4.0763	3.9300	3.99	+0.504%	71,321	+1.003%
2024-02-08	4.0100	4.0700	3.9500	3.97	-0.251%	42,654	+1.511%
2024-02-07	4.0500	4.0700	3.9500	3.98	-1.728%	56,287	+1.256%
2024-02-06	4.0300	4.3400	3.9200	4.05	0.000%	71,866	-0.494%
2024-02-05	3.9500	4.2900	3.9001	4.05	+2.792%	73,291	-0.494%
2024-02-02	4.0100	4.0100	3.8100	3.94	-1.500%	27,159	+2.284%
2024-02-01	4.1450	4.1700	3.9200	4.00	+5.541%	106,161	+0.750%
2024-01-31	3.9800	3.9800	3.7900	3.79	-3.807%	66,211	+6.332%
2024-01-30	4.0000	4.0367	3.8700	3.94	-1.500%	36,776	+2.284%
2024-01-29	4.0000	4.0800	3.8200	4.00	0.000%	36,933	+0.750%
2024-01-26	4.1000	4.1000	3.8800	4.00	+3.359%	84,523	+0.750%
2024-01-25	3.8400	3.8860	3.7900	3.87	+0.781%	29,652	+4.134%
2024-01-24	3.8200	3.9900	3.7900	3.84	+1.319%	27,933	+4.948%
2024-01-23	3.7800	3.7900	3.6538	3.79	0.000%	37,213	+6.332%
2024-01-22	3.9600	4.0400	3.6700	3.79	-3.562%	169,214	+6.332%
2024-01-19	4.2200	4.2200	3.8800	3.93	-1.750%	67,492	+2.545%
2024-01-18	4.2700	4.4000	4.0000	4.00	-13.607%	174,858	+0.750%
2024-01-17	4.5800	4.7199	4.5000	4.63	+0.434%	69,535	-12.959%
2024-01-16	4.6200	4.7800	4.5779	4.61	+1.766%	29,895	-12.581%
2024-01-12	4.4800	4.6800	4.4300	4.53	+0.443%	210,356	-11.038%
2024-01-11	4.6200	4.7656	4.4950	4.51	-3.011%	42,965	-10.643%
2024-01-10	4.7000	4.8300	4.5700	4.65	-1.274%	30,879	-13.333%
2024-01-09	4.8300	5.0905	4.7100	4.71	-3.681%	31,619	-14.437%
2024-01-08	4.7100	4.9450	4.6390	4.89	+5.844%	45,772	-17.587%
2024-01-05	4.5000	4.6900	4.4202	4.62	+2.667%	137,464	-12.771%
2024-01-04	4.6400	4.6650	4.4800	4.50	-3.226%	105,562	-10.444%
2024-01-03	4.7000	4.7197	4.6200	4.65	-1.691%	55,900	-13.333%
2024-01-02	4.9200	5.0442	4.7000	4.73	-4.251%	114,039	-14.799%
2023-12-29	5.0200	5.0200	4.8100	4.94	-1.594%	126,550	-18.421%
2023-12-28	5.0800	5.1079	5.0200	5.02	-0.199%	56,356	-19.721%
2023-12-27	5.0800	5.1400	5.0100	5.03	-0.984%	58,545	-19.881%
2023-12-26	5.0800	5.1500	5.0000	5.08	+0.794%	110,672	-20.669%
2023-12-22	5.0500	5.0800	4.9700	5.04	-0.198%	77,197	-20.040%
2023-12-21	5.0800	5.0900	5.0200	5.05	0.000%	43,901	-20.198%
2023-12-20	5.0500	5.1700	5.0400	5.05	+0.398%	36,302	-20.198%
2023-12-19	5.1600	5.2150	5.0100	5.03	-2.330%	59,721	-19.881%
2023-12-18	5.1000	5.2150	5.1000	5.15	+0.980%	85,760	-21.748%
2023-12-15	5.2000	5.2800	5.0100	5.10	+0.196%	996,385	-20.980%
2023-12-14	5.3300	5.3899	5.0600	5.09	-3.048%	93,569	-20.825%
2023-12-13	5.2800	5.4000	5.1300	5.25	+0.191%	161,789	-23.238%
2023-12-12	5.5000	5.5000	5.0900	5.24	-3.676%	60,633	-23.092%
2023-12-11	5.5400	5.6000	5.3500	5.44	-0.366%	66,711	-25.919%
2023-12-08	5.5000	5.6300	5.4400	5.46	-0.727%	44,759	-26.190%
2023-12-07	5.4125	5.5000	5.3700	5.50	+2.041%	71,061	-26.727%
2023-12-06	5.5000	5.5000	5.2900	5.39	-1.642%	56,944	-25.232%
2023-12-05	5.2900	5.5450	5.2900	5.48	+2.048%	104,217	-26.460%
2023-12-04	5.0700	5.4300	4.9550	5.37	+9.146%	109,412	-24.953%
2023-12-01	5.0000	5.0000	4.8000	4.92	-1.403%	71,329	-18.089%
2023-11-30	5.0400	5.0450	4.9500	4.99	-0.598%	30,065	-19.238%
2023-11-29	5.0900	5.1300	4.9300	5.02	-0.397%	37,921	-19.721%
2023-11-28	5.0500	5.1600	5.0400	5.04	-1.176%	26,262	-20.040%
2023-11-27	5.2100	5.2100	5.0200	5.10	-2.672%	41,378	-20.980%
2023-11-24	5.1800	5.3000	5.1800	5.24	+1.550%	22,399	-23.092%
2023-11-22	5.1000	5.2250	5.1000	5.16	+1.176%	34,741	-21.899%
2023-11-21	5.0500	5.1900	4.9800	5.10	+0.791%	36,308	-20.980%
2023-11-20	4.9800	5.2400	4.9800	5.06	+1.811%	51,228	-20.356%
2023-11-17	4.8700	4.9900	4.8700	4.97	+2.474%	67,004	-18.913%
2023-11-16	4.7600	4.9487	4.7000	4.85	+0.832%	40,848	-16.907%

.dark-mode .fVFLSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVFLSf{ color: #333333; background-color: white; border: 2px solid #333333; }BTMDBiote Corp. Class A Common Stockstock NASDAQ

BTMD
Biote Corp. Class A Common Stock
stock NASDAQ