Biote Corp. - Class A common stock (BTMD)

Historical Prices For Biote Corp. - Class A common stock (BTMD)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.21	3.21	2.90	2.94	120,271	2.94
10/22/2025	3.08	3.26	3.08	3.19	174,699	3.19
10/21/2025	2.94	3.12	2.92	3.07	128,671	3.07
10/20/2025	2.86	3.00	2.86	2.93	140,047	2.93
10/17/2025	2.87	2.90	2.79	2.84	68,599	2.84
10/16/2025	2.90	2.91	2.85	2.90	63,696	2.90
10/15/2025	2.79	2.89	2.77	2.89	78,731	2.89
10/14/2025	2.80	2.86	2.76	2.83	80,521	2.83
10/13/2025	2.81	2.88	2.79	2.86	73,219	2.86
10/10/2025	2.84	2.86	2.71	2.77	163,723	2.77
10/09/2025	2.91	2.94	2.81	2.86	101,449	2.86
10/08/2025	2.84	2.94	2.83	2.87	92,687	2.87
10/07/2025	2.92	2.98	2.82	2.84	94,975	2.84
10/06/2025	2.98	3.00	2.88	2.91	150,749	2.91
10/03/2025	3.01	3.07	2.97	2.98	68,683	2.98
10/02/2025	3.00	3.02	2.92	3.00	76,422	3.00
10/01/2025	3.02	3.11	2.96	2.98	97,888	2.98
9/30/2025	2.99	3.04	2.95	3.00	95,360	3.00
9/29/2025	3.00	3.09	2.93	2.99	105,492	2.99
9/26/2025	3.00	3.05	2.96	2.99	130,067	2.99
9/25/2025	2.96	3.03	2.95	2.97	141,497	2.97
9/24/2025	3.11	3.13	2.98	2.98	119,624	2.98
9/23/2025	3.27	3.30	3.08	3.09	92,240	3.09
9/22/2025	3.16	3.31	3.16	3.22	107,961	3.22
9/19/2025	3.40	3.40	3.15	3.16	212,732	3.16
9/18/2025	3.37	3.52	3.27	3.37	100,487	3.37
9/17/2025	3.39	3.49	3.32	3.33	95,303	3.33
9/16/2025	3.45	3.45	3.38	3.39	75,250	3.39
9/15/2025	3.40	3.52	3.39	3.45	129,574	3.45
9/12/2025	3.40	3.45	3.36	3.37	138,845	3.37
9/11/2025	3.30	3.54	3.30	3.37	208,689	3.37
9/10/2025	3.31	3.37	3.27	3.29	181,978	3.29
9/09/2025	3.41	3.47	3.30	3.32	163,643	3.32
9/08/2025	3.50	3.58	3.42	3.45	151,679	3.45
9/05/2025	3.40	3.53	3.38	3.46	144,633	3.46
9/04/2025	3.46	3.52	3.36	3.39	100,473	3.39
9/03/2025	3.42	3.62	3.42	3.49	179,502	3.49
9/02/2025	3.36	3.50	3.33	3.43	161,870	3.43
8/29/2025	3.47	3.55	3.38	3.44	157,087	3.44
8/28/2025	3.40	3.60	3.38	3.47	191,828	3.47
8/27/2025	3.32	3.42	3.32	3.36	148,820	3.36
8/26/2025	3.21	3.37	3.21	3.31	153,419	3.31
8/25/2025	3.27	3.31	3.19	3.23	179,855	3.23
8/22/2025	3.06	3.33	3.06	3.22	213,331	3.22
8/21/2025	2.95	3.05	2.95	3.02	92,477	3.02
8/20/2025	3.04	3.10	2.95	2.97	129,505	2.97
8/19/2025	3.01	3.20	3.00	3.02	248,494	3.02
8/18/2025	2.94	3.16	2.83	3.02	232,253	3.02
8/15/2025	2.99	3.03	2.91	2.92	391,898	2.92
8/14/2025	3.10	3.15	2.94	2.98	132,720	2.98
8/13/2025	2.95	3.18	2.91	3.07	226,405	3.07
8/12/2025	2.85	3.01	2.83	2.89	266,690	2.89
8/11/2025	2.89	2.93	2.76	2.82	473,253	2.82
8/08/2025	2.97	3.04	2.87	2.88	239,196	2.88
8/07/2025	3.18	3.22	2.87	2.92	826,214	2.92
8/06/2025	4.12	4.15	3.85	3.86	85,366	3.86
8/05/2025	4.15	4.20	4.08	4.17	65,463	4.17
8/04/2025	3.92	4.18	3.90	4.13	179,850	4.13
8/01/2025	4.06	4.06	3.88	3.89	123,114	3.89
7/31/2025	4.50	4.55	4.07	4.07	105,391	4.07
7/30/2025	4.58	4.58	4.30	4.34	113,229	4.34
7/29/2025	4.68	4.75	4.32	4.55	174,205	4.55
7/28/2025	4.32	4.38	4.22	4.37	110,601	4.37
7/25/2025	4.18	4.38	4.13	4.32	42,111	4.32
7/24/2025	4.24	4.29	4.12	4.16	55,489	4.16