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 )

5.130 +0.130 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.080 5.210 4.935 5.130 166,593 +0.13(+2.60%)
Oct 03, 2024 5.200 5.225 4.970 5.000 107,461 -0.22(-4.21%)
Oct 02, 2024 5.430 5.470 5.220 5.220 118,101 -0.26(-4.74%)
Oct 01, 2024 5.580 5.610 5.440 5.480 92,311 -0.10(-1.79%)
Sep 30, 2024 5.620 5.730 5.505 5.580 60,674 -0.09(-1.59%)
Sep 27, 2024 5.500 5.750 5.500 5.670 100,086 +0.22(+4.04%)
Sep 26, 2024 5.570 5.570 5.320 5.450 92,092 -0.03(-0.55%)
Sep 25, 2024 5.800 5.820 5.460 5.480 155,282 -0.32(-5.52%)
Sep 24, 2024 6.030 6.030 5.800 5.800 137,329 -0.21(-3.49%)
Sep 23, 2024 6.040 6.130 5.940 6.010 495,027 -0.02(-0.33%)
Sep 20, 2024 6.130 6.130 5.940 6.030 602,435 -0.08(-1.31%)
Sep 19, 2024 5.990 6.215 5.920 6.110 208,409 +0.23(+3.91%)
Sep 18, 2024 5.750 6.040 5.750 5.880 143,285 -0.14(-2.33%)
Sep 17, 2024 5.980 6.085 5.890 6.020 160,670 +0.11(+1.86%)
Sep 16, 2024 5.880 5.970 5.620 5.910 165,857 +0.05(+0.85%)
Sep 13, 2024 5.800 5.940 5.730 5.860 124,098 +0.13(+2.27%)
Sep 12, 2024 6.000 6.040 5.690 5.730 267,458 -0.24(-4.02%)
Sep 11, 2024 5.780 5.989 5.750 5.970 93,465 +0.18(+3.11%)
Sep 10, 2024 6.170 6.170 5.700 5.790 227,125 -0.39(-6.31%)
Sep 09, 2024 6.230 6.390 6.125 6.180 249,416 -0.05(-0.80%)
Sep 06, 2024 6.210 6.320 6.130 6.230 172,377 -0.01(-0.16%)
Sep 05, 2024 6.110 6.250 5.980 6.240 128,997 +0.14(+2.30%)
Sep 04, 2024 5.970 6.210 5.920 6.100 163,870 +0.11(+1.84%)
Sep 03, 2024 6.180 6.300 5.970 5.990 97,616 -0.29(-4.62%)
Aug 30, 2024 6.250 6.280 6.195 6.280 110,113 +0.03(+0.48%)
Aug 29, 2024 6.170 6.290 6.140 6.250 147,839 +0.15(+2.46%)
Aug 28, 2024 6.030 6.160 6.000 6.100 252,537 +0.06(+0.99%)
Aug 27, 2024 6.090 6.190 6.015 6.040 165,170 -0.09(-1.47%)
Aug 26, 2024 6.020 6.140 6.020 6.130 236,959 +0.17(+2.85%)
Aug 23, 2024 5.800 6.020 5.800 5.960 96,157 +0.21(+3.65%)
Aug 22, 2024 5.520 5.795 5.520 5.750 205,753 +0.00(+0.00%)
Aug 21, 2024 5.610 5.786 5.420 5.750 122,750 +0.13(+2.31%)
Aug 20, 2024 5.980 6.010 5.590 5.620 116,328 -0.35(-5.86%)
Aug 19, 2024 5.910 5.990 5.750 5.970 146,979 +0.18(+3.11%)
Aug 16, 2024 6.050 6.050 5.740 5.790 282,979 -0.26(-4.30%)
Aug 15, 2024 6.020 6.160 5.950 6.050 91,643 +0.16(+2.72%)
Aug 14, 2024 5.730 5.915 5.560 5.890 214,910 +0.16(+2.79%)
Aug 13, 2024 5.300 5.750 5.255 5.730 318,679 +0.40(+7.50%)
Aug 12, 2024 5.380 5.460 5.160 5.330 620,095 -0.16(-2.91%)
Aug 09, 2024 6.670 6.670 5.250 5.490 477,264 -1.28(-18.91%)
Aug 08, 2024 7.080 7.250 6.705 6.770 110,342 -0.20(-2.87%)
Aug 07, 2024 7.120 7.120 6.880 6.970 200,849 -0.04(-0.57%)
Aug 06, 2024 6.820 7.050 6.770 7.010 158,132 +0.19(+2.79%)
Aug 05, 2024 6.830 6.920 6.600 6.820 161,888 -0.32(-4.48%)
Aug 02, 2024 7.230 7.340 7.110 7.140 182,330 -0.34(-4.55%)
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.


 

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.