Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.590 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.750 5.750 5.455 5.470 17,925 -0.09(-1.62%)
May 30, 2023 5.670 5.830 5.550 5.560 20,702 +0.16(+2.96%)
May 26, 2023 5.330 5.470 5.252 5.400 42,506 +0.13(+2.47%)
May 25, 2023 5.370 5.400 5.150 5.270 64,928 -0.08(-1.50%)
May 24, 2023 5.380 5.400 5.157 5.350 17,332 -0.05(-0.93%)
May 23, 2023 5.310 5.520 5.210 5.400 24,889 +0.05(+0.93%)
May 22, 2023 5.580 5.615 5.190 5.350 139,151 -0.33(-5.89%)
May 19, 2023 5.737 5.800 5.650 5.685 57,535 +0.03(+0.62%)
May 18, 2023 5.700 5.850 5.645 5.650 83,986 -0.18(-3.09%)
May 17, 2023 5.610 5.850 5.555 5.830 47,382 +0.15(+2.64%)
May 16, 2023 5.700 5.900 5.490 5.680 108,435 -0.05(-0.87%)
May 15, 2023 5.820 5.941 5.500 5.730 62,696 -0.18(-3.05%)
May 12, 2023 5.550 5.910 5.540 5.910 65,029 +0.40(+7.26%)
May 11, 2023 5.515 5.867 5.430 5.510 246,120 -0.20(-3.50%)
May 10, 2023 5.200 5.800 5.190 5.710 519,472 -0.69(-10.78%)
May 09, 2023 6.790 7.120 6.350 6.400 69,118 -0.50(-7.25%)
May 08, 2023 6.330 6.990 6.270 6.900 26,366 +0.49(+7.64%)
May 05, 2023 5.970 6.410 5.920 6.410 17,756 +0.42(+7.01%)
May 04, 2023 6.100 6.210 5.920 5.990 25,796 -0.13(-2.12%)
May 03, 2023 6.280 6.350 6.120 6.120 13,931 -0.09(-1.45%)
May 02, 2023 6.180 6.443 6.064 6.210 31,610 +0.05(+0.81%)
May 01, 2023 6.480 6.480 6.140 6.160 22,745 -0.30(-4.64%)
Apr 28, 2023 6.150 6.460 6.150 6.460 25,996 +0.34(+5.56%)
Apr 27, 2023 6.090 6.210 5.750 6.120 20,765 +0.23(+3.90%)
Apr 26, 2023 5.920 5.940 5.750 5.890 23,697 -0.11(-1.83%)
Apr 25, 2023 6.060 6.060 5.950 6.000 6,300 -0.06(-0.99%)
Apr 24, 2023 6.070 6.120 5.940 6.060 15,613 -0.03(-0.49%)
Apr 21, 2023 6.170 6.270 6.080 6.090 15,441 +0.00(+0.00%)
Apr 20, 2023 6.030 6.140 6.000 6.090 29,617 -0.07(-1.14%)
Apr 19, 2023 5.930 6.160 5.810 6.160 36,867 +0.16(+2.67%)
Apr 18, 2023 6.260 6.350 5.950 6.000 79,935 -0.20(-3.23%)
Apr 17, 2023 6.150 6.600 5.910 6.200 119,205 +0.07(+1.14%)
Apr 14, 2023 6.200 6.200 5.860 6.130 95,588 +0.11(+1.83%)
Apr 13, 2023 5.990 6.100 5.859 6.020 21,529 +0.07(+1.18%)
Apr 12, 2023 5.700 6.080 5.640 5.950 61,757 +0.22(+3.84%)
Apr 11, 2023 5.790 5.950 5.600 5.730 152,489 -0.15(-2.55%)
Apr 10, 2023 5.900 5.990 5.660 5.880 43,561 -0.02(-0.34%)
Apr 06, 2023 5.900 6.100 5.840 5.900 33,632 +0.02(+0.34%)
Apr 05, 2023 5.810 5.900 5.810 5.880 4,200 +0.09(+1.55%)
Apr 04, 2023 5.730 6.090 5.670 5.790 63,439 -0.01(-0.17%)
Apr 03, 2023 6.200 6.229 5.670 5.800 97,684 -0.39(-6.30%)
Mar 31, 2023 5.640 6.200 5.600 6.190 59,749 +0.53(+9.36%)
Mar 30, 2023 5.340 5.800 5.340 5.660 50,339 +0.31(+5.79%)
Mar 29, 2023 4.830 5.374 4.770 5.350 69,858 +0.62(+13.11%)
Mar 28, 2023 4.610 4.740 4.610 4.730 10,922 +0.14(+3.05%)
Mar 27, 2023 4.330 4.650 4.330 4.590 29,694 -0.04(-0.86%)
Mar 24, 2023 4.520 4.653 4.240 4.630 22,335 +0.03(+0.65%)
Mar 23, 2023 4.610 4.700 4.500 4.600 39,584 -0.10(-2.13%)
Mar 22, 2023 4.900 5.050 4.630 4.700 46,936 -0.27(-5.43%)
Mar 21, 2023 5.130 5.330 4.889 4.970 110,895 -0.19(-3.68%)
Mar 20, 2023 5.250 5.300 5.060 5.160 100,990 -0.09(-1.71%)
Mar 17, 2023 5.310 5.450 5.110 5.250 168,896 +0.00(+0.00%)
Mar 16, 2023 5.250 5.380 5.220 5.250 91,249 +0.10(+1.94%)
Mar 15, 2023 4.840 5.290 4.665 5.150 143,081 +0.31(+6.40%)
Mar 14, 2023 4.470 4.990 4.470 4.840 42,545 +0.44(+10.00%)
Mar 13, 2023 4.630 4.630 4.280 4.400 38,180 -0.15(-3.30%)
Mar 10, 2023 4.520 4.660 4.440 4.550 58,672 -0.03(-0.66%)
Mar 09, 2023 4.660 4.660 4.400 4.580 8,726 -0.08(-1.72%)
Mar 08, 2023 4.500 4.660 4.423 4.660 13,300 +0.13(+2.87%)
Mar 07, 2023 4.590 4.590 4.350 4.530 33,740 -0.07(-1.52%)
Mar 06, 2023 4.570 4.670 4.530 4.600 124,716 -0.03(-0.65%)
Mar 03, 2023 4.530 4.700 4.530 4.630 40,167 +0.03(+0.65%)
Mar 02, 2023 4.820 4.820 4.540 4.600 16,709 -0.07(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.