Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.700	2.700	2.545	2.560	100,795	-0.15(-5.36%)
Nov 28, 2025	2.690	2.750	2.521	2.705	82,595	+0.04(+1.69%)
Nov 26, 2025	2.540	2.680	2.520	2.660	124,184	+0.12(+4.72%)
Nov 25, 2025	2.540	2.587	2.520	2.540	86,212	+0.01(+0.40%)
Nov 24, 2025	2.620	2.620	2.510	2.530	91,074	-0.09(-3.44%)
Nov 21, 2025	2.380	2.650	2.380	2.620	266,726	+0.22(+9.17%)
Nov 20, 2025	2.420	2.455	2.315	2.400	144,730	+0.01(+0.42%)
Nov 19, 2025	2.470	2.510	2.380	2.390	173,938	-0.10(-4.02%)
Nov 18, 2025	2.530	2.615	2.430	2.490	164,301	-0.09(-3.49%)
Nov 17, 2025	2.490	2.600	2.480	2.580	212,944	+0.06(+2.38%)
Nov 14, 2025	2.540	2.600	2.500	2.520	169,183	-0.08(-3.08%)
Nov 13, 2025	2.660	2.710	2.540	2.600	91,103	-0.04(-1.52%)
Nov 12, 2025	2.640	2.780	2.605	2.640	116,572	+0.04(+1.34%)
Nov 11, 2025	2.500	2.780	2.460	2.605	314,790	+0.15(+5.89%)
Nov 10, 2025	2.720	2.780	2.430	2.460	315,323	-0.25(-9.23%)
Nov 07, 2025	2.820	2.820	2.710	2.710	78,473	-0.13(-4.58%)
Nov 06, 2025	2.980	2.980	2.830	2.840	90,253	-0.09(-3.07%)
Nov 05, 2025	2.890	2.930	2.850	2.930	108,793	+0.07(+2.45%)
Nov 04, 2025	2.780	2.885	2.780	2.860	76,550	+0.03(+1.06%)

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.

Financial News

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

Historical Prices

Popular Pages