Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	1.560	1.604	1.385	1.400	658,310	-0.14(-9.09%)
Mar 12, 2026	1.660	1.780	1.540	1.540	485,640	-0.18(-10.47%)
Mar 11, 2026	1.740	1.778	1.680	1.720	232,453	+0.02(+1.18%)
Mar 10, 2026	1.790	1.800	1.680	1.700	278,999	-0.09(-5.03%)
Mar 09, 2026	1.900	1.930	1.725	1.790	241,053	-0.08(-4.53%)
Mar 06, 2026	2.030	2.050	1.860	1.875	323,376	-0.19(-9.42%)
Mar 05, 2026	2.130	2.130	2.040	2.070	114,475	-0.04(-1.90%)
Mar 04, 2026	2.140	2.150	2.060	2.110	60,102	+0.00(+0.00%)
Mar 03, 2026	2.080	2.180	2.015	2.110	278,381	+0.01(+0.48%)
Mar 02, 2026	2.105	2.130	2.065	2.100	137,717	-0.02(-0.94%)
Feb 27, 2026	2.140	2.151	2.100	2.120	82,054	-0.03(-1.40%)
Feb 26, 2026	2.130	2.199	2.100	2.150	64,370	+0.03(+1.42%)
Feb 25, 2026	2.070	2.140	2.060	2.120	96,777	+0.06(+2.91%)
Feb 24, 2026	2.050	2.119	2.020	2.060	136,709	+0.01(+0.49%)
Feb 23, 2026	2.110	2.115	2.020	2.050	214,306	-0.05(-2.38%)
Feb 20, 2026	2.100	2.115	2.045	2.100	107,110	-0.01(-0.47%)
Feb 19, 2026	2.070	2.130	2.030	2.110	142,266	+0.04(+1.93%)
Feb 18, 2026	2.070	2.100	2.030	2.070	115,362	+0.01(+0.49%)
Feb 17, 2026	2.150	2.170	2.060	2.060	93,927	-0.07(-3.29%)
Feb 13, 2026	2.090	2.185	2.070	2.130	172,765	+0.04(+1.91%)
Feb 12, 2026	2.150	2.150	2.015	2.090	142,111	-0.03(-1.42%)
Feb 11, 2026	2.240	2.240	2.100	2.120	154,293	-0.09(-4.07%)
Feb 10, 2026	2.210	2.235	2.120	2.210	154,138	+0.01(+0.45%)
Feb 09, 2026	2.210	2.210	2.145	2.200	140,697	-0.03(-1.35%)
Feb 06, 2026	2.130	2.290	2.130	2.230	148,036	+0.11(+5.19%)
Feb 05, 2026	2.210	2.210	2.080	2.120	166,587	-0.10(-4.50%)
Feb 04, 2026	2.150	2.310	2.150	2.220	189,355	+0.08(+3.74%)
Feb 03, 2026	2.270	2.280	2.055	2.140	223,542	-0.13(-5.73%)
Feb 02, 2026	2.080	2.370	2.070	2.270	240,500	+0.18(+8.61%)
Jan 30, 2026	2.070	2.135	2.040	2.090	122,249	+0.00(+0.00%)
Jan 29, 2026	2.090	2.100	2.030	2.090	139,560	+0.02(+0.97%)
Jan 28, 2026	2.180	2.195	2.060	2.070	99,441	-0.11(-5.05%)
Jan 27, 2026	2.170	2.210	2.120	2.180	107,201	+0.02(+0.93%)
Jan 26, 2026	2.190	2.207	2.090	2.160	164,083	-0.05(-2.26%)
Jan 23, 2026	2.280	2.280	2.180	2.210	179,032	-0.07(-3.07%)
Jan 22, 2026	2.290	2.310	2.245	2.280	84,382	-0.01(-0.44%)
Jan 21, 2026	2.280	2.320	2.210	2.290	125,770	+0.03(+1.33%)
Jan 20, 2026	2.300	2.366	2.188	2.260	259,395	-0.06(-2.59%)
Jan 16, 2026	2.400	2.421	2.320	2.320	118,271	-0.07(-2.93%)
Jan 15, 2026	2.370	2.405	2.320	2.390	137,440	+0.01(+0.42%)
Jan 14, 2026	2.410	2.455	2.320	2.380	108,005	-0.05(-2.06%)
Jan 13, 2026	2.520	2.520	2.375	2.430	381,544	-0.08(-3.19%)
Jan 12, 2026	2.650	2.650	2.465	2.510	180,572	-0.07(-2.71%)
Jan 09, 2026	2.560	2.675	2.550	2.580	125,700	+0.05(+1.98%)
Jan 08, 2026	2.410	2.640	2.410	2.530	237,152	+0.08(+3.27%)
Jan 07, 2026	2.550	2.550	2.375	2.450	277,259	-0.09(-3.54%)
Jan 06, 2026	2.480	2.580	2.480	2.540	154,231	+0.07(+2.83%)
Jan 05, 2026	2.500	2.540	2.390	2.470	238,567	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages