Skip to main content
BTMD logo

biote Corp.

BTMDNASDAQHealthcareMedical Care Facilities

$1.09Today:- (-)1Y −60.92%

As of Oct 16, 2026 close

Market cap
$31.78M
P/E (TTM)
5.43
Forward P/E
12.53
Dividend yield
-
52-week range
$1.00$3.26
Volume (live)
-
Avg. volume (3M)
126.90K

biote (BTMD) Historical Stock Prices

Analyze biote (BTMD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

biote (BTMD) Interactive Price Chart

Interactive historical price chart showing biote stock price movements and trends across multiple time periods.

Loading chart...

BTMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BTMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.101.141.081.081.0841.59K
Oct 15, 20261.141.151.101.111.1143.24K
Oct 14, 20261.061.211.061.131.13144.76K
Oct 13, 20261.141.201.001.041.04382.49K
Oct 12, 20261.151.201.121.141.1463.33K
Oct 9, 20261.171.251.151.151.1545.56K
Oct 8, 20261.101.171.061.171.17147.20K
Oct 7, 20261.131.181.081.111.11194.79K
Oct 6, 20261.121.251.121.141.1491.50K
Oct 5, 20261.151.171.101.121.12132.67K
Oct 2, 20261.161.231.151.151.1590.37K
Oct 1, 20261.201.211.151.161.16154.41K
Sep 30, 20261.221.241.201.211.2136.59K
Sep 29, 20261.241.261.221.241.2467.20K
Sep 28, 20261.201.251.151.231.2362.86K
Sep 25, 20261.221.261.221.221.2252.38K
Sep 24, 20261.301.311.211.231.23269.31K
Sep 23, 20261.321.321.261.301.3068.96K
Sep 22, 20261.361.361.311.321.3296.06K
Sep 21, 20261.381.401.311.321.32125.40K
Sep 18, 20261.351.401.331.361.36147.43K
Sep 17, 20261.361.431.341.351.35140.77K
Sep 16, 20261.431.431.331.341.3469.15K
Sep 15, 20261.401.461.381.391.39271.01K
Sep 14, 20261.331.411.331.401.40174.57K
Sep 11, 20261.321.401.321.331.33138.43K
Sep 10, 20261.451.451.301.311.31298.64K
Sep 9, 20261.511.511.441.451.4559.41K
Sep 8, 20261.531.561.451.511.51119.46K
Sep 4, 20261.551.601.511.541.5477.38K
Sep 3, 20261.701.711.511.551.5588.07K
Sep 2, 20261.671.801.631.691.69585.08K
Sep 1, 20261.631.691.561.671.67690.62K
Aug 31, 20261.571.661.531.641.64313.94K
Aug 28, 20261.631.691.571.571.57141.92K
Aug 27, 20261.551.661.521.631.63708.23K
Aug 26, 20261.591.611.541.551.5560.04K
Aug 25, 20261.571.631.521.581.58195.26K
Aug 24, 20261.611.671.451.571.57216.25K
Aug 21, 20261.481.611.481.611.61274.42K
Aug 20, 20261.361.681.361.481.482.17M
Aug 19, 20261.331.391.331.361.3691.43K
Aug 18, 20261.401.401.301.301.30230.16K
Aug 17, 20261.491.511.361.371.37161.35K
Aug 14, 20261.471.501.461.471.47110.79K
Aug 13, 20261.541.561.471.491.49209.71K
Aug 12, 20261.551.551.401.421.42178.52K
Aug 11, 20261.541.601.511.541.5459.62K
Aug 10, 20261.511.591.451.541.54317.08K
Aug 7, 20261.661.741.461.481.48355.10K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.