Dark

BTMD
Biote Corp. Class A Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:58 PM EDT

2.24USD+0.901%(+0.02)78,564

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.22)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

2.25USD+0.446%(+0.01)2,751

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.2800	2.2850	2.2201	2.2500	+1.351%	78,564	0.000%
2026-07-30	2.0300	2.2500	2.0300	2.2200	+8.824%	141,644	+1.351%
2026-07-29	2.2300	2.3600	1.9800	2.0400	-8.929%	660,983	+10.294%
2026-07-28	2.3300	2.3500	2.2216	2.2400	-3.863%	63,074	+0.446%
2026-07-27	2.2700	2.3950	2.2700	2.3300	+2.193%	203,960	-3.433%
2026-07-24	2.2400	2.3000	2.2200	2.2800	+1.333%	196,406	-1.316%
2026-07-23	2.3500	2.3500	2.2500	2.2500	-4.255%	68,719	0.000%
2026-07-22	2.5300	2.5300	2.3400	2.3500	-6.746%	45,011	-4.255%
2026-07-21	2.4800	2.6000	2.4100	2.5200	+1.205%	209,622	-10.714%
2026-07-20	2.4200	2.5500	2.3350	2.4900	+2.469%	209,809	-9.639%
2026-07-17	2.3800	2.5300	2.2900	2.4300	+2.101%	298,394	-7.407%
2026-07-16	2.2150	2.3950	2.1900	2.3800	+9.677%	320,624	-5.462%
2026-07-15	2.1900	2.2699	2.1002	2.1700	-0.913%	261,009	+3.687%
2026-07-14	2.3000	2.3350	2.1750	2.1900	-5.603%	193,184	+2.740%
2026-07-13	2.3300	2.4000	2.2500	2.3200	-0.429%	185,629	-3.017%
2026-07-10	2.2900	2.3500	2.2500	2.3300	+2.193%	105,883	-3.433%
2026-07-09	2.2700	2.2900	2.2000	2.2800	+0.885%	155,530	-1.316%
2026-07-08	2.2300	2.2800	2.1610	2.2600	+0.444%	142,208	-0.442%
2026-07-07	2.2900	2.3400	2.2400	2.2500	-1.316%	245,261	0.000%
2026-07-06	2.1400	2.3000	2.1400	2.2800	+5.069%	260,332	-1.316%
2026-07-02	2.0100	2.1992	2.0075	2.1700	+9.045%	265,157	+3.687%
2026-07-01	1.8700	2.0350	1.8700	1.9900	+5.291%	246,129	+13.065%
2026-06-30	1.6600	1.9200	1.6600	1.8900	+13.174%	537,839	+19.048%
2026-06-29	1.8000	1.8500	1.6300	1.6700	-6.704%	715,152	+34.731%
2026-06-26	1.9700	2.0900	1.7700	1.7900	-8.673%	3,254,521	+25.698%
2026-06-25	2.1000	2.2100	1.9500	1.9600	-6.667%	391,958	+14.796%
2026-06-24	2.1400	2.2200	2.0700	2.1000	-2.326%	451,250	+7.143%
2026-06-23	2.2700	2.2850	2.1400	2.1500	-4.444%	214,957	+4.651%
2026-06-22	2.2500	2.2950	2.1900	2.2500	-0.442%	227,919	0.000%
2026-06-18	2.2900	2.3350	2.1950	2.2600	-0.441%	160,927	-0.442%
2026-06-17	2.1800	2.3000	2.1600	2.2700	+3.653%	153,252	-0.881%
2026-06-16	2.2800	2.2800	2.1200	2.1900	-2.667%	198,845	+2.740%
2026-06-15	2.4500	2.5000	2.2450	2.2500	-8.537%	227,044	0.000%
2026-06-12	2.4200	2.4950	2.3750	2.4600	+1.235%	223,434	-8.537%
2026-06-11	2.3100	2.4350	2.2550	2.4300	+7.048%	153,126	-7.407%
2026-06-10	2.2100	2.3000	2.2100	2.2700	+2.715%	133,099	-0.881%
2026-06-09	2.3700	2.4250	2.1700	2.2100	-5.556%	482,797	+1.810%
2026-06-08	2.3200	2.3900	2.2500	2.3400	0.000%	107,461	-3.846%
2026-06-05	2.3800	2.3800	2.3300	2.3400	-0.847%	76,976	-3.846%
2026-06-04	2.1100	2.3950	2.1100	2.3600	+11.848%	251,631	-4.661%
2026-06-03	2.1300	2.1650	2.0500	2.1100	-1.860%	192,023	+6.635%
2026-06-02	2.1100	2.2000	2.0550	2.1500	+1.896%	217,572	+4.651%
2026-06-01	1.9800	2.1300	1.9350	2.1100	+5.500%	263,469	+6.635%
2026-05-29	2.0200	2.0300	1.9500	2.0000	-1.961%	119,414	+12.500%
2026-05-28	1.9700	2.0850	1.9300	2.0400	+2.000%	289,684	+10.294%
2026-05-27	1.9000	2.0200	1.9000	2.0000	+4.167%	220,480	+12.500%
2026-05-26	1.9700	2.0000	1.8800	1.9200	-3.518%	308,382	+17.188%
2026-05-22	2.0900	2.1200	1.9800	1.9900	-3.865%	166,909	+13.065%
2026-05-21	2.0600	2.1500	2.0200	2.0700	-1.429%	143,658	+8.696%
2026-05-20	1.9600	2.1250	1.9349	2.1000	+6.329%	163,861	+7.143%
2026-05-19	1.8800	2.0200	1.8800	1.9750	+3.403%	258,339	+13.924%
2026-05-18	1.9700	2.0000	1.8500	1.9100	-3.046%	406,164	+17.801%
2026-05-15	1.9200	2.0500	1.9000	1.9700	+1.026%	410,486	+14.213%
2026-05-14	2.0300	2.0750	1.9350	1.9500	-3.941%	159,864	+15.385%
2026-05-13	2.2000	2.2000	2.0100	2.0300	-7.727%	223,768	+10.837%
2026-05-12	2.1800	2.2492	2.0950	2.2000	-0.452%	315,269	+2.273%
2026-05-11	2.1800	2.2150	2.0950	2.2100	+1.376%	221,208	+1.810%
2026-05-08	2.0800	2.2387	2.0135	2.1800	+4.306%	194,924	+3.211%
2026-05-07	2.1000	2.1950	2.0650	2.0900	-5.000%	236,129	+7.656%
2026-05-06	2.2300	2.2900	2.1750	2.2000	-0.452%	166,362	+2.273%
2026-05-05	2.1200	2.2750	2.1200	2.2100	+4.739%	184,205	+1.810%
2026-05-04	2.1900	2.2050	1.9701	2.1100	-3.653%	268,005	+6.635%
2026-05-01	2.2200	2.2600	2.1750	2.1900	-1.351%	172,414	+2.740%
2026-04-30	2.2000	2.2600	2.1950	2.2200	0.000%	101,427	+1.351%
2026-04-29	2.2500	2.3150	2.2150	2.2200	-1.333%	152,154	+1.351%
2026-04-28	2.1898	2.2800	2.1898	2.2500	-0.881%	108,765	0.000%
2026-04-27	2.2800	2.3300	2.2401	2.2700	-0.439%	97,917	-0.881%
2026-04-24	2.2200	2.2800	2.1901	2.2800	+2.703%	66,946	-1.316%
2026-04-23	2.2500	2.2700	2.1750	2.2200	-0.893%	141,384	+1.351%
2026-04-22	2.2200	2.2950	2.2200	2.2400	+0.901%	114,243	+0.446%
2026-04-21	2.2400	2.3300	2.2050	2.2200	-0.893%	200,528	+1.351%
2026-04-20	2.2200	2.2600	2.1650	2.2400	+0.901%	250,106	+0.446%
2026-04-17	2.1500	2.2800	2.1500	2.2200	+5.714%	242,992	+1.351%
2026-04-16	1.9700	2.1250	1.9700	2.1000	+6.599%	244,382	+7.143%
2026-04-15	1.8700	2.0100	1.8300	1.9700	+5.914%	297,914	+14.213%
2026-04-14	1.7900	1.8850	1.7550	1.8600	+3.911%	317,831	+20.968%
2026-04-13	1.5700	1.8100	1.5401	1.7900	+12.579%	441,466	+25.698%
2026-04-10	1.5300	1.5950	1.5000	1.5900	+5.298%	360,039	+41.509%
2026-04-09	1.4500	1.5200	1.4500	1.5100	+2.721%	256,574	+49.007%
2026-04-08	1.5300	1.6350	1.4400	1.4700	-1.342%	372,197	+53.061%
2026-04-07	1.6500	1.7490	1.4800	1.4900	-9.146%	444,693	+51.007%
2026-04-06	1.5500	1.7490	1.5500	1.6400	+3.145%	460,211	+37.195%
2026-04-02	1.4200	1.5900	1.3700	1.5900	+11.189%	379,409	+41.509%
2026-04-01	1.3600	1.5150	1.3500	1.4300	+5.926%	390,666	+57.343%
2026-03-31	1.3000	1.4350	1.3000	1.3500	+3.846%	407,780	+66.667%
2026-03-30	1.3200	1.3600	1.2700	1.3000	-1.515%	286,517	+73.077%
2026-03-27	1.3500	1.3800	1.2700	1.3200	-2.222%	265,481	+70.455%
2026-03-26	1.4300	1.4906	1.3500	1.3500	-6.250%	196,923	+66.667%
2026-03-25	1.4600	1.4800	1.4000	1.4400	-2.041%	277,243	+56.250%
2026-03-24	1.5500	1.6300	1.3750	1.4700	-8.125%	478,395	+53.061%
2026-03-23	1.5700	1.6850	1.5500	1.6000	+4.575%	360,208	+40.625%
2026-03-20	1.4500	1.5450	1.4350	1.5300	+6.250%	465,714	+47.059%
2026-03-19	1.3700	1.4800	1.3550	1.4400	+5.882%	315,653	+56.250%
2026-03-18	1.3700	1.4050	1.3500	1.3600	0.000%	261,505	+65.441%
2026-03-17	1.3900	1.4750	1.3550	1.3600	-1.805%	359,803	+65.441%
2026-03-16	1.4300	1.5400	1.3800	1.3850	-1.071%	319,275	+62.455%
2026-03-13	1.5600	1.6044	1.3850	1.4000	-9.091%	658,310	+60.714%
2026-03-12	1.6600	1.7800	1.5400	1.5400	-10.465%	485,640	+46.104%
2026-03-11	1.7400	1.7777	1.6800	1.7200	+1.176%	232,458	+30.814%
2026-03-10	1.7900	1.8000	1.6800	1.7000	-5.028%	278,998	+32.353%
2026-03-09	1.9000	1.9300	1.7250	1.7900	-4.533%	241,052	+25.698%
2026-03-06	2.0300	2.0500	1.8600	1.8750	-9.420%	323,375	+20.000%
2026-03-05	2.1300	2.1300	2.0400	2.0700	-1.896%	114,493	+8.696%
2026-03-04	2.1400	2.1500	2.0600	2.1100	0.000%	60,102	+6.635%
2026-03-03	2.0800	2.1800	2.0150	2.1100	+0.476%	278,381	+6.635%
2026-03-02	2.1050	2.1300	2.0650	2.1000	-0.943%	137,716	+7.143%
2026-02-27	2.1400	2.1509	2.1000	2.1200	-1.395%	82,054	+6.132%
2026-02-26	2.1300	2.1994	2.1000	2.1500	+1.415%	64,386	+4.651%
2026-02-25	2.0700	2.1400	2.0600	2.1200	+2.913%	101,977	+6.132%
2026-02-24	2.0500	2.1192	2.0200	2.0600	+0.488%	136,709	+9.223%
2026-02-23	2.1100	2.1150	2.0200	2.0500	-2.381%	214,314	+9.756%
2026-02-20	2.1000	2.1155	2.0450	2.1000	-0.474%	107,110	+7.143%
2026-02-19	2.0700	2.1300	2.0300	2.1100	+1.932%	142,246	+6.635%
2026-02-18	2.0700	2.1000	2.0300	2.0700	+0.485%	115,362	+8.696%
2026-02-17	2.1500	2.1700	2.0600	2.0600	-3.286%	93,927	+9.223%
2026-02-13	2.0900	2.1850	2.0700	2.1300	+1.914%	172,765	+5.634%
2026-02-12	2.1500	2.1500	2.0150	2.0900	-1.415%	142,116	+7.656%
2026-02-11	2.2400	2.2400	2.1000	2.1200	-4.072%	154,366	+6.132%
2026-02-10	2.2100	2.2350	2.1200	2.2100	+0.455%	154,138	+1.810%
2026-02-09	2.2100	2.2100	2.1450	2.2000	-1.345%	140,703	+2.273%
2026-02-06	2.1300	2.2900	2.1300	2.2300	+5.189%	148,036	+0.897%
2026-02-05	2.2100	2.2100	2.0800	2.1200	-4.505%	166,587	+6.132%
2026-02-04	2.1500	2.3100	2.1500	2.2200	+3.738%	189,355	+1.351%
2026-02-03	2.2700	2.2800	2.0550	2.1400	-5.727%	223,542	+5.140%
2026-02-02	2.0800	2.3700	2.0700	2.2700	+8.612%	240,646	-0.881%
2026-01-30	2.0700	2.1350	2.0400	2.0900	0.000%	122,249	+7.656%
2026-01-29	2.0900	2.1000	2.0300	2.0900	+0.966%	139,560	+7.656%
2026-01-28	2.1800	2.1950	2.0600	2.0700	-5.046%	99,441	+8.696%
2026-01-27	2.1700	2.2100	2.1200	2.1800	+0.926%	107,209	+3.211%
2026-01-26	2.1900	2.2066	2.0900	2.1600	-2.262%	164,084	+4.167%
2026-01-23	2.2800	2.2800	2.1800	2.2100	-3.070%	179,032	+1.810%
2026-01-22	2.2900	2.3101	2.2450	2.2800	-0.437%	84,397	-1.316%
2026-01-21	2.2800	2.3200	2.2100	2.2900	+1.327%	125,770	-1.747%
2026-01-20	2.3000	2.3662	2.1877	2.2600	-2.586%	259,295	-0.442%
2026-01-16	2.4000	2.4208	2.3200	2.3200	-2.929%	118,271	-3.017%
2026-01-15	2.3700	2.4045	2.3200	2.3900	+0.420%	137,440	-5.858%
2026-01-14	2.4100	2.4550	2.3200	2.3800	-2.058%	108,055	-5.462%
2026-01-13	2.5200	2.5200	2.3750	2.4300	-3.187%	381,843	-7.407%
2026-01-12	2.6500	2.6500	2.4650	2.5100	-2.713%	180,576	-10.359%
2026-01-09	2.5600	2.6750	2.5500	2.5800	+1.976%	125,506	-12.791%
2026-01-08	2.4100	2.6400	2.4100	2.5300	+3.265%	237,233	-11.067%
2026-01-07	2.5500	2.5500	2.3750	2.4500	-3.543%	277,265	-8.163%
2026-01-06	2.4800	2.5800	2.4800	2.5400	+2.834%	154,231	-11.417%
2026-01-05	2.5000	2.5401	2.3900	2.4700	0.000%	238,554	-8.907%
2026-01-02	2.6100	2.6200	2.4300	2.4700	-5.000%	239,256	-8.907%
2025-12-31	2.6300	2.6500	2.5700	2.6000	-0.763%	126,889	-13.462%
2025-12-30	2.6900	2.6900	2.5944	2.6200	-2.239%	155,401	-14.122%
2025-12-29	2.6400	2.7400	2.6400	2.6800	0.000%	118,898	-16.045%
2025-12-26	2.7800	2.7800	2.6700	2.6800	-3.249%	136,363	-16.045%
2025-12-24	2.6200	2.7950	2.6038	2.7700	+5.323%	105,098	-18.773%
2025-12-23	2.7800	2.7800	2.5550	2.6300	-5.396%	133,615	-14.449%
2025-12-22	2.7700	2.8400	2.7000	2.7800	0.000%	128,374	-19.065%
2025-12-19	2.7200	2.8000	2.6704	2.7800	+1.091%	205,213	-19.065%
2025-12-18	2.6600	2.7500	2.6578	2.7500	+3.774%	120,685	-18.182%
2025-12-17	2.6700	2.6700	2.5800	2.6500	-0.749%	88,603	-15.094%
2025-12-16	2.6200	2.7000	2.6200	2.6700	+1.908%	68,056	-15.730%
2025-12-15	2.7000	2.7402	2.5520	2.6200	-2.963%	132,499	-14.122%
2025-12-12	2.8700	2.8700	2.6900	2.7000	-5.263%	98,418	-16.667%
2025-12-11	2.7800	2.9000	2.7800	2.8500	+3.636%	111,121	-21.053%
2025-12-10	2.7100	2.7850	2.5900	2.7500	+1.103%	210,785	-18.182%
2025-12-09	2.5700	2.7300	2.5700	2.7200	+6.250%	114,549	-17.279%
2025-12-08	2.5500	2.6600	2.5500	2.5600	+0.392%	146,993	-12.109%
2025-12-05	2.5500	2.6400	2.5200	2.5500	-0.778%	136,839	-11.765%
2025-12-04	2.5900	2.6000	2.5050	2.5700	-0.388%	40,358	-12.451%
2025-12-03	2.4900	2.6100	2.4900	2.5800	+3.200%	122,973	-12.791%
2025-12-02	2.6000	2.6000	2.4900	2.5000	-2.344%	50,453	-10.000%
2025-12-01	2.7000	2.7000	2.5450	2.5600	-5.360%	100,795	-12.109%
2025-11-28	2.6900	2.7500	2.5211	2.7050	+1.692%	82,595	-16.821%
2025-11-26	2.5400	2.6800	2.5200	2.6600	+4.724%	124,184	-15.414%
2025-11-25	2.5400	2.5870	2.5200	2.5400	+0.395%	86,212	-11.417%
2025-11-24	2.6200	2.6200	2.5100	2.5300	-3.435%	91,074	-11.067%
2025-11-21	2.3800	2.6500	2.3800	2.6200	+9.167%	266,726	-14.122%
2025-11-20	2.4200	2.4550	2.3150	2.4000	+0.418%	144,731	-6.250%
2025-11-19	2.4700	2.5102	2.3800	2.3900	-4.016%	173,938	-5.858%
2025-11-18	2.5300	2.6150	2.4300	2.4900	-3.488%	164,309	-9.639%
2025-11-17	2.4900	2.6000	2.4800	2.5800	+2.381%	212,944	-12.791%
2025-11-14	2.5400	2.6000	2.5000	2.5200	-3.077%	169,183	-10.714%
2025-11-13	2.6600	2.7100	2.5401	2.6000	-1.515%	91,103	-13.462%
2025-11-12	2.6400	2.7800	2.6050	2.6400	+1.344%	116,603	-14.773%
2025-11-11	2.5000	2.7800	2.4600	2.6050	+5.894%	314,690	-13.628%
2025-11-10	2.7200	2.7800	2.4300	2.4600	-9.225%	316,423	-8.537%
2025-11-07	2.8200	2.8200	2.7100	2.7100	-4.577%	78,473	-16.974%
2025-11-06	2.9800	2.9800	2.8300	2.8400	-3.072%	90,273	-20.775%
2025-11-05	2.8900	2.9300	2.8500	2.9300	+2.448%	108,807	-23.208%
2025-11-04	2.7800	2.8850	2.7800	2.8600	+1.060%	76,550	-21.329%
2025-11-03	2.9000	2.9000	2.8100	2.8300	-1.394%	72,132	-20.495%
2025-10-31	2.7600	2.8700	2.7600	2.8700	+3.237%	87,649	-21.603%
2025-10-30	2.6800	2.8050	2.6700	2.7800	+4.120%	98,300	-19.065%
2025-10-29	2.7500	2.8085	2.6500	2.6700	-2.555%	99,889	-15.730%
2025-10-28	2.9000	2.9000	2.7300	2.7400	-5.517%	143,437	-17.883%
2025-10-27	2.8900	3.0100	2.8700	2.9000	+0.346%	130,937	-22.414%
2025-10-24	2.9600	2.9900	2.8700	2.8900	-1.701%	96,883	-22.145%
2025-10-23	3.2100	3.2100	2.9000	2.9400	-7.837%	120,674	-23.469%
2025-10-22	3.0800	3.2600	3.0800	3.1900	+3.909%	174,699	-29.467%
2025-10-21	2.9400	3.1200	2.9250	3.0700	+4.778%	128,671	-26.710%
2025-10-20	2.8600	3.0000	2.8574	2.9300	+3.169%	140,047	-23.208%
2025-10-17	2.8700	2.8966	2.7950	2.8400	-2.069%	68,599	-20.775%
2025-10-16	2.9000	2.9146	2.8500	2.9000	+0.346%	63,796	-22.414%
2025-10-15	2.7900	2.8900	2.7700	2.8900	+2.120%	78,731	-22.145%
2025-10-14	2.8000	2.8600	2.7600	2.8300	-1.049%	80,721	-20.495%
2025-10-13	2.8100	2.8800	2.7900	2.8600	+3.249%	73,219	-21.329%
2025-10-10	2.8400	2.8600	2.7102	2.7700	-3.147%	163,723	-18.773%
2025-10-09	2.9100	2.9450	2.8100	2.8600	-0.348%	101,449	-21.329%
2025-10-08	2.8400	2.9450	2.8250	2.8700	+1.056%	92,687	-21.603%
2025-10-07	2.9200	2.9785	2.8200	2.8400	-2.405%	94,975	-20.775%
2025-10-06	2.9800	3.0000	2.8800	2.9100	-2.349%	150,749	-22.680%
2025-10-03	3.0100	3.0700	2.9701	2.9800	-0.667%	68,683	-24.497%
2025-10-02	3.0000	3.0150	2.9200	3.0000	+0.671%	76,422	-25.000%
2025-10-01	3.0200	3.1100	2.9589	2.9800	-0.667%	97,888	-24.497%
2025-09-30	2.9900	3.0350	2.9500	3.0000	+0.334%	95,361	-25.000%
2025-09-29	3.0000	3.0900	2.9300	2.9900	0.000%	105,492	-24.749%
2025-09-26	3.0000	3.0500	2.9600	2.9900	+0.673%	124,670	-24.749%
2025-09-25	2.9600	3.0300	2.9500	2.9700	-0.336%	142,209	-24.242%
2025-09-24	3.1100	3.1300	2.9800	2.9800	-3.560%	119,624	-24.497%
2025-09-23	3.2700	3.3000	3.0800	3.0900	-4.037%	92,240	-27.184%
2025-09-22	3.1600	3.3100	3.1600	3.2200	+1.899%	108,011	-30.124%
2025-09-19	3.4000	3.4000	3.1550	3.1600	-6.231%	212,732	-28.797%
2025-09-18	3.3700	3.5200	3.2700	3.3700	+1.201%	100,487	-33.234%
2025-09-17	3.3900	3.4900	3.3200	3.3300	-1.770%	95,303	-32.432%
2025-09-16	3.4500	3.4500	3.3800	3.3900	-1.739%	75,250	-33.628%
2025-09-15	3.4000	3.5178	3.3876	3.4500	+2.374%	129,574	-34.783%
2025-09-12	3.4000	3.4498	3.3600	3.3700	0.000%	138,845	-33.234%
2025-09-11	3.3000	3.5350	3.3000	3.3700	+2.432%	208,689	-33.234%
2025-09-10	3.3100	3.3699	3.2650	3.2900	-0.904%	181,978	-31.611%
2025-09-09	3.4100	3.4700	3.3000	3.3200	-3.768%	163,643	-32.229%
2025-09-08	3.5000	3.5750	3.4200	3.4500	-0.289%	151,679	-34.783%
2025-09-05	3.4000	3.5300	3.3800	3.4600	+2.065%	144,633	-34.971%
2025-09-04	3.4600	3.5200	3.3600	3.3900	-2.865%	100,473	-33.628%
2025-09-03	3.4200	3.6200	3.4200	3.4900	+1.749%	179,502	-35.530%
2025-09-02	3.3600	3.5050	3.3300	3.4300	-0.291%	161,870	-34.402%
2025-08-29	3.4700	3.5499	3.3800	3.4400	-0.865%	157,087	-34.593%
2025-08-28	3.4000	3.6000	3.3800	3.4700	+3.274%	191,828	-35.159%
2025-08-27	3.3200	3.4150	3.3200	3.3600	+1.511%	148,820	-33.036%
2025-08-26	3.2100	3.3743	3.2100	3.3100	+2.477%	153,419	-32.024%
2025-08-25	3.2700	3.3150	3.1900	3.2300	+0.311%	179,855	-30.341%
2025-08-22	3.0600	3.3250	3.0600	3.2200	+6.623%	213,331	-30.124%
2025-08-21	2.9500	3.0500	2.9500	3.0200	+1.684%	92,477	-25.497%
2025-08-20	3.0400	3.1000	2.9500	2.9700	-1.656%	129,505	-24.242%
2025-08-19	3.0100	3.2000	3.0001	3.0200	0.000%	248,494	-25.497%
2025-08-18	2.9400	3.1573	2.8350	3.0200	+3.425%	232,253	-25.497%
2025-08-15	2.9900	3.0299	2.9100	2.9200	-2.013%	391,898	-22.945%
2025-08-14	3.1000	3.1500	2.9400	2.9800	-2.932%	132,723	-24.497%
2025-08-13	2.9500	3.1795	2.9100	3.0700	+6.228%	226,405	-26.710%
2025-08-12	2.8500	3.0100	2.8300	2.8900	+2.482%	266,690	-22.145%
2025-08-11	2.8900	2.9300	2.7600	2.8200	-2.083%	473,253	-20.213%
2025-08-08	2.9700	3.0350	2.8700	2.8800	-1.370%	239,196	-21.875%
2025-08-07	3.1800	3.2200	2.8700	2.9200	-24.352%	826,300	-22.945%
2025-08-06	4.1200	4.1500	3.8500	3.8600	-7.434%	85,525	-41.710%
2025-08-05	4.1500	4.1999	4.0800	4.1700	+0.969%	65,463	-46.043%
2025-08-04	3.9200	4.1800	3.9000	4.1300	+6.170%	179,850	-45.521%
2025-08-01	4.0600	4.0600	3.8800	3.8900	-4.423%	123,114	-42.159%
2025-07-31	4.5000	4.5500	4.0700	4.0700	-6.221%	105,400	-44.717%
2025-07-30	4.5800	4.5800	4.3011	4.3400	-4.615%	113,229	-48.157%
2025-07-29	4.6800	4.7498	4.3200	4.5500	+4.119%	174,206	-50.549%
2025-07-28	4.3200	4.3800	4.2200	4.3700	+1.157%	110,601	-48.513%
2025-07-25	4.1800	4.3792	4.1300	4.3200	+3.846%	42,111	-47.917%
2025-07-24	4.2400	4.2902	4.1200	4.1600	-1.887%	55,489	-45.913%
2025-07-23	4.1500	4.2600	4.0700	4.2400	+2.913%	116,982	-46.934%
2025-07-22	4.0200	4.1700	4.0200	4.1200	+2.743%	97,382	-45.388%
2025-07-21	4.0500	4.1750	3.9800	4.0100	-0.249%	81,361	-43.890%
2025-07-18	4.2000	4.2000	4.0100	4.0200	-3.597%	88,187	-44.030%
2025-07-17	4.1100	4.2500	4.1050	4.1700	+1.707%	104,912	-46.043%
2025-07-16	3.9500	4.1800	3.9500	4.1000	+4.061%	100,322	-45.122%
2025-07-15	4.0700	4.0781	3.9200	3.9400	-2.475%	77,058	-42.893%
2025-07-14	4.0600	4.2482	4.0000	4.0400	-0.980%	52,423	-44.307%
2025-07-11	4.1800	4.2484	4.0650	4.0800	-3.088%	74,568	-44.853%
2025-07-10	4.1200	4.2300	4.0785	4.2100	+2.184%	51,852	-46.556%
2025-07-09	4.3600	4.3600	4.0000	4.1200	+1.478%	99,581	-45.388%
2025-07-08	4.0200	4.1300	4.0002	4.0600	+1.754%	50,422	-44.581%
2025-07-07	4.1500	4.2252	3.9200	3.9900	-5.450%	95,952	-43.609%
2025-07-03	4.1700	4.2200	4.1600	4.2200	+0.716%	25,438	-46.682%
2025-07-02	4.1300	4.2500	4.0950	4.1900	+1.699%	62,685	-46.301%
2025-07-01	4.0300	4.2700	3.9500	4.1200	+2.488%	97,382	-45.388%
2025-06-30	4.2300	4.3000	4.0000	4.0200	-4.286%	131,536	-44.030%
2025-06-27	4.3500	4.4000	4.1400	4.2000	-1.869%	703,974	-46.429%
2025-06-26	4.1300	4.2900	4.1300	4.2800	+3.382%	109,819	-47.430%
2025-06-25	3.9800	4.1800	3.9800	4.1400	+3.759%	86,212	-45.652%
2025-06-24	4.0300	4.0999	3.9600	3.9900	-0.499%	127,995	-43.609%
2025-06-23	3.9500	4.0300	3.9000	4.0100	+1.263%	149,601	-43.890%
2025-06-20	4.0100	4.0300	3.8800	3.9600	-0.752%	124,114	-43.182%
2025-06-18	3.9300	4.0497	3.8500	3.9900	+1.527%	98,125	-43.609%
2025-06-17	3.9100	4.0199	3.8900	3.9300	-1.256%	98,250	-42.748%
2025-06-16	3.7800	4.0100	3.7602	3.9800	+5.291%	97,107	-43.467%
2025-06-13	3.9400	3.9499	3.7800	3.7800	-4.304%	75,580	-40.476%
2025-06-12	4.0100	4.0200	3.8450	3.9500	-1.741%	147,932	-43.038%
2025-06-11	4.1700	4.2491	4.0000	4.0200	-2.899%	96,435	-44.030%
2025-06-10	3.9900	4.1800	3.9500	4.1400	+5.344%	238,219	-45.652%
2025-06-09	3.8400	3.9400	3.7720	3.9300	+2.611%	110,172	-42.748%
2025-06-06	3.7700	3.8900	3.7500	3.8300	+4.360%	141,038	-41.253%
2025-06-05	3.5400	3.7200	3.4400	3.6700	+3.672%	103,137	-38.692%
2025-06-04	3.5300	3.6367	3.5100	3.5400	-0.282%	52,214	-36.441%
2025-06-03	3.5500	3.6400	3.5000	3.5500	+0.282%	92,496	-36.620%
2025-06-02	3.5000	3.6797	3.4100	3.5400	+2.312%	139,204	-36.441%
2025-05-30	3.5600	3.6092	3.4600	3.4600	-3.755%	134,984	-34.971%
2025-05-29	3.6100	3.6800	3.5600	3.5950	+1.841%	81,972	-37.413%
2025-05-28	4.0500	4.0500	3.5300	3.5300	-13.480%	242,258	-36.261%
2025-05-27	3.7100	4.1400	3.6800	4.0800	+10.870%	339,770	-44.853%
2025-05-23	3.6600	3.8700	3.6500	3.6800	-1.867%	90,945	-38.859%
2025-05-22	3.8100	3.9100	3.7500	3.7500	-3.101%	67,032	-40.000%
2025-05-21	3.9800	4.0599	3.8200	3.8700	-2.764%	86,097	-41.860%
2025-05-20	4.0600	4.1150	3.9600	3.9800	-1.970%	85,138	-43.467%
2025-05-19	4.0600	4.1400	4.0300	4.0600	-0.976%	80,853	-44.581%
2025-05-16	4.1000	4.2650	4.0150	4.1000	+1.990%	250,821	-45.122%
2025-05-15	3.9300	4.0850	3.8800	4.0200	+2.030%	86,760	-44.030%
2025-05-14	3.9000	4.0100	3.8500	3.9400	+0.767%	99,509	-42.893%
2025-05-13	3.9700	4.0000	3.8700	3.9100	-2.005%	143,269	-42.455%
2025-05-12	4.1400	4.4000	3.9650	3.9900	-0.250%	186,830	-43.609%
2025-05-09	3.8400	4.1457	3.8300	4.0000	+6.952%	273,161	-43.750%
2025-05-08	3.6850	3.8300	3.5148	3.7400	+11.976%	244,401	-39.840%
2025-05-07	3.3800	3.6099	3.3400	3.3400	-0.890%	173,661	-32.635%
2025-05-06	3.2000	3.4200	3.1500	3.3700	+3.692%	1,169,559	-33.234%
2025-05-05	3.4300	3.5100	3.2400	3.2500	-6.609%	203,892	-30.769%
2025-05-02	3.3600	3.5200	3.3100	3.4800	+6.422%	83,925	-35.345%
2025-05-01	3.3600	3.4189	3.2100	3.2700	-1.802%	110,937	-31.193%
2025-04-30	3.5300	3.5300	3.2100	3.3300	-5.932%	165,192	-32.432%
2025-04-29	3.4600	3.5700	3.4200	3.5400	+2.017%	77,324	-36.441%
2025-04-28	3.4800	3.5800	3.4100	3.4700	+1.166%	93,302	-35.159%
2025-04-25	3.4200	3.4600	3.3500	3.4300	-0.580%	57,437	-34.402%
2025-04-24	3.4500	3.5350	3.4100	3.4500	+0.583%	84,173	-34.783%
2025-04-23	3.5900	3.6300	3.4100	3.4300	-1.437%	70,560	-34.402%
2025-04-22	3.4700	3.5300	3.4089	3.4800	+2.053%	71,461	-35.345%
2025-04-21	3.2600	3.4300	3.2500	3.4100	+3.333%	91,544	-34.018%
2025-04-17	3.3000	3.3650	3.2700	3.3000	-0.302%	108,330	-31.818%
2025-04-16	3.3800	3.3976	3.2800	3.3100	-4.058%	89,644	-32.024%
2025-04-15	3.5400	3.5400	3.3850	3.4500	-2.266%	140,200	-34.783%
2025-04-14	3.7400	3.7900	3.4300	3.5300	-3.288%	168,212	-36.261%
2025-04-11	3.4500	3.6900	3.3400	3.6500	+8.955%	224,626	-38.356%
2025-04-10	3.4400	3.5800	3.2500	3.3500	-4.558%	128,638	-32.836%
2025-04-09	3.2000	3.6700	3.1700	3.5100	+8.000%	167,725	-35.897%
2025-04-08	3.3900	3.4600	3.1500	3.2500	0.000%	220,251	-30.769%
2025-04-07	3.1600	3.3600	3.0872	3.2500	-1.216%	218,871	-30.769%
2025-04-04	3.2100	3.3500	3.2100	3.2900	-2.083%	253,776	-31.611%
2025-04-03	3.4100	3.4100	3.2200	3.3600	-2.890%	137,177	-33.036%
2025-04-02	3.5500	3.5600	3.4100	3.4600	-4.683%	93,697	-34.971%
2025-04-01	3.3300	3.6500	3.2800	3.6300	+9.009%	188,522	-38.017%
2025-03-31	3.3700	3.5000	3.2100	3.3300	-1.770%	381,397	-32.432%
2025-03-28	3.6500	3.7400	3.3900	3.3900	-7.629%	154,031	-33.628%
2025-03-27	3.7100	3.8000	3.6100	3.6700	-1.344%	140,826	-38.692%
2025-03-26	3.8000	3.9000	3.6700	3.7200	-2.362%	119,977	-39.516%
2025-03-25	3.9100	3.9550	3.7600	3.8100	-2.308%	141,694	-40.945%
2025-03-24	3.9400	4.0000	3.8000	3.9000	+1.036%	213,662	-42.308%
2025-03-21	4.1200	4.1900	3.8100	3.8600	-8.095%	224,749	-41.710%
2025-03-20	4.3300	4.4016	4.2000	4.2000	-0.474%	225,031	-46.429%
2025-03-19	4.3900	4.4699	4.1701	4.2200	+3.686%	479,591	-46.682%
2025-03-18	4.3200	4.3900	4.0700	4.0700	+1.750%	224,577	-44.717%
2025-03-17	3.6800	4.0300	3.5450	4.0000	+6.383%	607,899	-43.750%
2025-03-14	3.1900	3.8500	3.1000	3.7600	+22.476%	798,007	-40.160%
2025-03-13	3.7000	3.7100	3.0400	3.0700	-25.122%	1,602,274	-26.710%
2025-03-12	4.2000	4.2250	4.0300	4.1000	-0.726%	294,981	-45.122%
2025-03-11	4.1300	4.2000	4.0300	4.1300	+0.487%	197,234	-45.521%
2025-03-10	4.2100	4.2900	4.1100	4.1100	-3.521%	158,055	-45.255%
2025-03-07	4.2000	4.2950	4.1300	4.2600	+1.188%	102,677	-47.183%
2025-03-06	4.0900	4.2800	4.0900	4.2100	+1.446%	89,612	-46.556%
2025-03-05	4.0500	4.2300	4.0450	4.1500	+2.978%	119,629	-45.783%
2025-03-04	4.2000	4.2900	4.0300	4.0300	-4.953%	174,609	-44.169%
2025-03-03	4.4200	4.5200	4.2200	4.2400	-2.975%	110,114	-46.934%
2025-02-28	4.2100	4.3700	4.1700	4.3700	+2.342%	69,531	-48.513%
2025-02-27	4.3200	4.3700	4.1910	4.2700	-1.157%	191,411	-47.307%
2025-02-26	4.4100	4.4190	4.2200	4.3200	-1.818%	123,985	-47.917%
2025-02-25	4.6400	4.8970	4.3400	4.4000	-5.172%	159,744	-48.864%
2025-02-24	4.5700	4.7214	4.4600	4.6400	+3.341%	149,428	-51.509%
2025-02-21	4.8300	4.8300	4.4800	4.4900	-6.067%	262,794	-49.889%
2025-02-20	4.8600	4.9500	4.7100	4.7800	-2.449%	117,774	-52.929%
2025-02-19	4.8900	4.9799	4.7600	4.9000	-0.407%	118,332	-54.082%
2025-02-18	4.5500	5.0000	4.5500	4.9200	+7.424%	175,093	-54.268%
2025-02-14	4.4700	4.6500	4.4500	4.5800	0.000%	142,432	-50.873%
2025-02-13	4.6500	4.7000	4.4500	4.5800	-1.717%	121,200	-50.873%
2025-02-12	4.8500	4.9000	4.6200	4.6600	-5.092%	107,523	-51.717%
2025-02-11	4.7600	4.9300	4.7200	4.9100	+1.656%	108,900	-54.175%
2025-02-10	4.6100	4.8650	4.6100	4.8300	+5.921%	227,660	-53.416%

.dark-mode .Bsdlzd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bsdlzd{ 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