Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biote Corp (BTMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.84 2.845 2.70 2.70 5,207
11th Dec 2025 (Thu) 2.79 2.90 2.79 2.85 8,759
10th Dec 2025 (Wed) 2.72 2.78 2.68 2.75 6,024
9th Dec 2025 (Tue) 2.60 2.73 2.60 2.72 12,342
8th Dec 2025 (Mon) 2.55 2.65 2.55 2.56 12,897
5th Dec 2025 (Fri) 2.59 2.62 2.52 2.55 4,774
4th Dec 2025 (Thu) 2.60 2.60 2.53 2.57 1,558
3rd Dec 2025 (Wed) 2.58 2.60 2.53 2.58 9,590
2nd Dec 2025 (Tue) 2.53 2.53 2.50 2.50 1,982
1st Dec 2025 (Mon) 2.61 2.61 2.55 2.56 7,882
28th Nov 2025 (Fri) 2.64 2.70 2.63 2.705 2,698
27th Nov 2025 (Thu) 2.53 2.67 2.53 2.66 33,920
26th Nov 2025 (Wed) 2.53 2.67 2.53 2.66 32,875
25th Nov 2025 (Tue) 2.54 2.57 2.52 2.54 9,682
24th Nov 2025 (Mon) 2.60 2.60 2.51 2.53 5,989
21st Nov 2025 (Fri) 2.43 2.64 2.43 2.62 9,478
20th Nov 2025 (Thu) 2.51 2.51 2.39 2.39 0
19th Nov 2025 (Wed) 2.51 2.51 2.385 2.39 8,874
18th Nov 2025 (Tue) 2.49 2.53 2.44 2.49 5,223
17th Nov 2025 (Mon) 2.52 2.60 2.50 2.58 20,668
14th Nov 2025 (Fri) 2.57 2.595 2.52 2.52 6,383
13th Nov 2025 (Thu) 2.69 2.69 2.57 2.60 14,039
12th Nov 2025 (Wed) 2.75 2.75 2.61 2.64 11,902
11th Nov 2025 (Tue) 2.49 2.75 2.49 2.605 29,355
10th Nov 2025 (Mon) 2.65 2.65 2.44 2.46 14,015
7th Nov 2025 (Fri) 2.80 2.80 2.72 2.71 3,486
6th Nov 2025 (Thu) 2.94 2.94 2.835 2.84 7,237
5th Nov 2025 (Wed) 2.87 2.93 2.87 2.93 7,914
4th Nov 2025 (Tue) 2.83 2.83 2.83 2.83 0
3rd Nov 2025 (Mon) 2.83 2.88 2.82 2.83 4,108
31st Oct 2025 (Fri) 2.79 2.86 2.79 2.87 2,872
30th Oct 2025 (Thu) 2.72 2.805 2.69 2.78 17,931
29th Oct 2025 (Wed) 2.73 2.79 2.67 2.67 8,077
28th Oct 2025 (Tue) 2.88 2.88 2.73 2.74 10,768
27th Oct 2025 (Mon) 2.90 2.96 2.89 2.90 5,617
24th Oct 2025 (Fri) 2.94 2.96 2.88 2.89 4,784
23rd Oct 2025 (Thu) 3.00 3.00 2.90 2.94 6,721
22nd Oct 2025 (Wed) 3.10 3.225 3.10 3.19 7,398
21st Oct 2025 (Tue) 2.94 3.11 2.94 3.07 6,620
20th Oct 2025 (Mon) 2.875 2.98 2.86 2.93 12,466
17th Oct 2025 (Fri) 2.87 2.87 2.80 2.84 4,258
16th Oct 2025 (Thu) 2.895 2.90 2.86 2.90 3,530
15th Oct 2025 (Wed) 2.81 2.87 2.78 2.89 2,198
14th Oct 2025 (Tue) 2.79 2.84 2.78 2.83 2,320
FTSE 100 Latest
Value9,649.03
Change-54.13