Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Biote Corp. - Class A common stock (NQ: BTMD ) 5.790 -0.260 (-4.30%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 7.950 7.950 7.380 7.480 152,706 -0.45(-5.67%) 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.