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
6th Feb 2026 (Fri) 2.17 2.27 2.17 2.23 14,301
5th Feb 2026 (Thu) 2.17 2.18 2.10 2.12 6,174
4th Feb 2026 (Wed) 2.22 2.31 2.17 2.22 14,709
3rd Feb 2026 (Tue) 2.26 2.26 2.06 2.14 11,280
2nd Feb 2026 (Mon) 2.12 2.34 2.12 2.27 14,224
30th Jan 2026 (Fri) 2.05 2.125 2.05 2.09 7,273
29th Jan 2026 (Thu) 2.085 2.10 2.04 2.09 4,689
28th Jan 2026 (Wed) 2.13 2.13 2.06 2.18 9,037
27th Jan 2026 (Tue) 2.165 2.21 2.14 2.18 8,295
26th Jan 2026 (Mon) 2.205 2.205 2.11 2.16 5,389
23rd Jan 2026 (Fri) 2.23 2.26 2.18 2.21 21,795
22nd Jan 2026 (Thu) 2.30 2.30 2.25 2.28 2,389
21st Jan 2026 (Wed) 2.29 2.30 2.22 2.29 12,739
20th Jan 2026 (Tue) 2.265 2.295 2.19 2.26 14,736
19th Jan 2026 (Mon) 2.35 2.385 2.33 2.32 12,665
16th Jan 2026 (Fri) 2.35 2.385 2.33 2.32 12,665
15th Jan 2026 (Thu) 2.35 2.40 2.33 2.39 6,320
14th Jan 2026 (Wed) 2.43 2.45 2.33 2.38 2,608
13th Jan 2026 (Tue) 2.505 2.51 2.375 2.51 16,803
12th Jan 2026 (Mon) 2.50 2.53 2.47 2.51 13,381
9th Jan 2026 (Fri) 2.675 2.675 2.575 2.58 3,551
8th Jan 2026 (Thu) 2.41 2.64 2.41 2.53 7,749
7th Jan 2026 (Wed) 2.54 2.54 2.38 2.45 22,646
6th Jan 2026 (Tue) 2.48 2.58 2.48 2.54 19,631
5th Jan 2026 (Mon) 2.50 2.54 2.40 2.47 12,366
2nd Jan 2026 (Fri) 2.51 2.52 2.44 2.47 13,628
1st Jan 2026 (Thu) 2.60 2.63 2.57 2.60 10,037
31st Dec 2025 (Wed) 2.60 2.63 2.57 2.60 10,037
30th Dec 2025 (Tue) 2.665 2.665 2.60 2.62 16,087
29th Dec 2025 (Mon) 2.72 2.73 2.66 2.68 6,751
26th Dec 2025 (Fri) 2.78 2.78 2.67 2.68 28,277
25th Dec 2025 (Thu) 2.66 2.79 2.66 2.77 15,868
24th Dec 2025 (Wed) 2.66 2.79 2.66 2.77 15,868
23rd Dec 2025 (Tue) 2.695 2.695 2.56 2.63 14,685
22nd Dec 2025 (Mon) 2.78 2.83 2.77 2.78 9,771
19th Dec 2025 (Fri) 2.72 2.78 2.68 2.78 6,362
18th Dec 2025 (Thu) 2.71 2.75 2.67 2.75 5,973
17th Dec 2025 (Wed) 2.62 2.65 2.61 2.65 2,554
16th Dec 2025 (Tue) 2.63 2.70 2.63 2.67 9,589
15th Dec 2025 (Mon) 2.695 2.695 2.56 2.62 21,892
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
FTSE 100 Latest
Value10,369.75
Change60.53