BTMD - biote Corp.
2.2
-0.010 -0.455%
Share volume: 315,192
Last Updated: 05-12-2026
Pharmaceutical Products/Medicinal Chemicals:
0.85%
PREVIOUS CLOSE
CHG
CHG%
$2.21
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.18 | $2.18 | $2.25 | $2.25 | $2.10 | $2.10 | $2.20 | $2.20 | 315,192 | $315,192.00 |
| 05-11-2026 | $2.18 | $2.18 | $2.22 | $2.22 | $2.10 | $2.10 | $2.21 | $2.21 | 221,208 | $221,208.00 |
| 05-08-2026 | $2.08 | $2.08 | $2.24 | $2.24 | $2.01 | $2.01 | $2.18 | $2.18 | 194,923 | $194,923.00 |
| 05-07-2026 | $2.10 | $2.10 | $2.20 | $2.20 | $2.07 | $2.07 | $2.09 | $2.09 | 236,128 | $236,128.00 |
| 05-06-2026 | $2.23 | $2.23 | $2.29 | $2.29 | $2.18 | $2.18 | $2.20 | $2.20 | 166,362 | $166,362.00 |
| 05-05-2026 | $2.12 | $2.12 | $2.28 | $2.28 | $2.12 | $2.12 | $2.21 | $2.21 | 184,204 | $184,204.00 |
| 05-04-2026 | $2.19 | $2.19 | $2.21 | $2.21 | $1.97 | $1.97 | $2.11 | $2.11 | 268,004 | $268,004.00 |
| 05-01-2026 | $2.22 | $2.22 | $2.26 | $2.26 | $2.18 | $2.18 | $2.19 | $2.19 | 172,414 | $172,414.00 |
| 04-30-2026 | $2.20 | $2.20 | $2.26 | $2.26 | $2.20 | $2.20 | $2.22 | $2.22 | 101,426 | $101,426.00 |
| 04-29-2026 | $2.25 | $2.25 | $2.32 | $2.32 | $2.22 | $2.22 | $2.22 | $2.22 | 152,540 | $152,540.00 |