Date	Open	High	Low	Close	Volume	Change (%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today