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

7.784 -0.146 (-1.84%)
Streaming Delayed Price Updated: 11:25 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 7.850 8.030 7.806 7.930 92,850 +0.15(+1.93%)
Jul 30, 2024 8.020 8.020 7.550 7.780 276,025 -0.21(-2.63%)
Jul 29, 2024 8.000 8.020 7.843 7.990 156,923 +0.00(+0.00%)
Jul 26, 2024 7.960 8.060 7.830 7.990 185,784 +0.12(+1.52%)
Jul 25, 2024 7.770 8.000 7.690 7.870 169,853 +0.13(+1.68%)
Jul 24, 2024 7.900 7.960 7.731 7.740 111,367 -0.23(-2.89%)
Jul 23, 2024 8.010 8.070 7.910 7.970 100,153 -0.06(-0.75%)
Jul 22, 2024 7.890 8.100 7.740 8.030 218,554 +0.20(+2.55%)
Jul 19, 2024 7.860 7.950 7.700 7.830 106,023 -0.01(-0.13%)
Jul 18, 2024 8.250 8.345 7.820 7.840 123,582 -0.41(-4.97%)
Jul 17, 2024 8.360 8.430 8.130 8.250 152,280 -0.11(-1.32%)
Jul 16, 2024 8.380 8.440 8.250 8.360 298,309 +0.15(+1.83%)
Jul 15, 2024 8.100 8.310 8.100 8.210 296,169 +0.11(+1.36%)
Jul 12, 2024 8.000 8.290 7.970 8.100 400,133 +0.10(+1.25%)
Jul 11, 2024 7.780 8.100 7.750 8.000 491,266 +0.20(+2.56%)
Jul 10, 2024 7.870 7.917 7.690 7.800 172,669 +0.00(+0.00%)
Jul 09, 2024 7.420 7.860 7.392 7.800 294,039 +0.41(+5.55%)
Jul 08, 2024 7.440 7.600 7.380 7.390 213,908 +0.00(+0.00%)
Jul 05, 2024 7.230 7.500 7.170 7.390 177,877 -0.01(-0.14%)
Jul 03, 2024 7.650 7.670 7.380 7.400 60,418 -0.25(-3.27%)
Jul 02, 2024 7.400 7.880 7.280 7.650 236,346 +0.25(+3.38%)
Jul 01, 2024 7.530 7.540 7.340 7.400 151,941 -0.07(-0.94%)
Jun 28, 2024 7.480 7.550 7.320 7.470 2,057,148 +0.08(+1.08%)
Jun 27, 2024 7.390 7.560 7.260 7.390 166,215 -0.06(-0.81%)
Jun 26, 2024 7.220 7.470 7.115 7.450 144,838 +0.22(+3.04%)
Jun 25, 2024 7.330 7.590 7.190 7.230 153,543 -0.12(-1.63%)
Jun 24, 2024 7.400 7.400 7.100 7.350 303,566 +0.05(+0.68%)
Jun 21, 2024 6.640 7.706 6.640 7.300 853,818 +0.69(+10.44%)
Jun 20, 2024 6.530 6.651 6.400 6.610 112,757 +0.06(+0.92%)
Jun 18, 2024 6.650 6.670 6.000 6.550 3,473,427 -0.10(-1.50%)
Jun 17, 2024 6.370 6.660 6.370 6.650 75,333 +0.27(+4.23%)
Jun 14, 2024 6.640 6.650 6.320 6.380 58,602 -0.27(-4.06%)
Jun 13, 2024 6.610 6.700 6.540 6.650 67,749 +0.02(+0.30%)
Jun 12, 2024 6.310 6.640 6.310 6.630 101,072 +0.41(+6.59%)
Jun 11, 2024 6.410 6.440 6.180 6.220 78,209 -0.22(-3.42%)
Jun 10, 2024 6.700 6.730 6.140 6.440 198,684 -0.25(-3.74%)
Jun 07, 2024 6.700 6.710 6.490 6.690 145,857 -0.04(-0.59%)
Jun 06, 2024 6.670 6.850 6.670 6.730 374,731 +0.04(+0.60%)
Jun 05, 2024 6.700 6.720 6.630 6.690 186,231 +0.00(+0.00%)
Jun 04, 2024 6.690 6.730 6.630 6.690 162,880 -0.01(-0.15%)
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.