ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.120 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.610 2.620 2.430 2.470 239,256 -0.13(-5.00%)
Dec 31, 2025 2.630 2.650 2.570 2.600 126,889 -0.02(-0.76%)
Dec 30, 2025 2.690 2.690 2.594 2.620 155,401 -0.06(-2.24%)
Dec 29, 2025 2.640 2.740 2.640 2.680 118,898 +0.00(+0.00%)
Dec 26, 2025 2.780 2.780 2.670 2.680 136,363 -0.09(-3.25%)
Dec 24, 2025 2.620 2.795 2.604 2.770 105,098 +0.14(+5.32%)
Dec 23, 2025 2.780 2.780 2.555 2.630 133,614 -0.15(-5.40%)
Dec 22, 2025 2.770 2.840 2.700 2.780 128,374 +0.00(+0.00%)
Dec 19, 2025 2.720 2.800 2.670 2.780 205,213 +0.03(+1.09%)
Dec 18, 2025 2.660 2.750 2.658 2.750 120,685 +0.10(+3.77%)
Dec 17, 2025 2.670 2.670 2.580 2.650 88,603 -0.02(-0.75%)
Dec 16, 2025 2.620 2.700 2.620 2.670 66,056 +0.05(+1.91%)
Dec 15, 2025 2.700 2.740 2.552 2.620 132,499 -0.08(-2.96%)
Dec 12, 2025 2.870 2.870 2.690 2.700 98,418 -0.15(-5.26%)
Dec 11, 2025 2.780 2.900 2.780 2.850 111,086 +0.10(+3.64%)
Dec 10, 2025 2.710 2.785 2.590 2.750 208,770 +0.03(+1.10%)
Dec 09, 2025 2.570 2.730 2.570 2.720 114,549 +0.16(+6.25%)
Dec 08, 2025 2.550 2.660 2.550 2.560 146,993 +0.01(+0.39%)
Dec 05, 2025 2.550 2.640 2.520 2.550 136,839 -0.02(-0.78%)
Dec 04, 2025 2.590 2.600 2.505 2.570 38,858 -0.01(-0.39%)
Dec 03, 2025 2.490 2.610 2.490 2.580 122,973 +0.08(+3.20%)
Dec 02, 2025 2.600 2.600 2.490 2.500 50,453 -0.06(-2.34%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.