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:

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

5.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 5.790 6.055 5.420 5.510 118,101 -0.33(-5.65%)
Mar 01, 2024 5.960 6.205 5.780 5.840 91,474 -0.11(-1.85%)
Feb 29, 2024 5.880 6.270 5.860 5.950 144,181 +0.06(+1.02%)
Feb 28, 2024 6.080 6.300 5.870 5.890 90,910 -0.36(-5.76%)
Feb 27, 2024 5.780 6.470 5.550 6.250 101,129 +0.66(+11.81%)
Feb 26, 2024 6.110 6.510 5.540 5.590 156,792 -0.46(-7.60%)
Feb 23, 2024 5.460 6.610 5.341 6.050 212,985 +0.56(+10.20%)
Feb 22, 2024 5.200 5.520 5.030 5.490 96,590 +0.53(+10.69%)
Feb 21, 2024 5.010 5.920 4.850 4.960 259,058 +0.33(+7.13%)
Feb 20, 2024 4.660 4.900 4.570 4.630 88,996 -0.05(-1.07%)
Feb 16, 2024 4.660 4.860 4.610 4.680 88,319 +0.02(+0.43%)
Feb 15, 2024 4.600 4.800 4.520 4.660 99,523 +0.00(+0.00%)
Feb 14, 2024 4.420 4.980 4.400 4.660 115,211 +0.46(+10.95%)
Feb 13, 2024 4.410 4.638 3.960 4.200 128,546 -0.49(-10.45%)
Feb 12, 2024 4.010 5.236 3.990 4.690 360,325 +0.70(+17.54%)
Feb 09, 2024 4.010 4.076 3.930 3.990 71,321 +0.02(+0.50%)
Feb 08, 2024 4.010 4.070 3.950 3.970 42,635 -0.01(-0.25%)
Feb 07, 2024 4.050 4.070 3.950 3.980 56,287 -0.07(-1.73%)
Feb 06, 2024 4.030 4.340 3.920 4.050 71,866 +0.00(+0.00%)
Feb 05, 2024 3.950 4.290 3.900 4.050 73,291 +0.11(+2.79%)
Feb 02, 2024 4.010 4.010 3.810 3.940 27,159 -0.06(-1.50%)
Feb 01, 2024 4.140 4.170 3.920 4.000 106,161 +0.21(+5.54%)
Jan 31, 2024 3.980 3.980 3.790 3.790 66,211 -0.15(-3.81%)
Jan 30, 2024 4.000 4.037 3.870 3.940 36,776 -0.06(-1.50%)
Jan 29, 2024 4.000 4.080 3.820 4.000 36,933 +0.00(+0.00%)
Jan 26, 2024 4.100 4.100 3.880 4.000 84,523 +0.13(+3.36%)
Jan 25, 2024 3.840 3.886 3.790 3.870 29,652 +0.03(+0.78%)
Jan 24, 2024 3.820 3.990 3.790 3.840 27,933 +0.05(+1.32%)
Jan 23, 2024 3.780 3.790 3.654 3.790 37,213 +0.00(+0.00%)
Jan 22, 2024 3.960 4.040 3.670 3.790 169,213 -0.14(-3.56%)
Jan 19, 2024 4.220 4.220 3.880 3.930 67,492 -0.07(-1.75%)
Jan 18, 2024 4.270 4.400 4.000 4.000 174,858 -0.63(-13.61%)
Jan 17, 2024 4.580 4.720 4.500 4.630 59,337 +0.02(+0.43%)
Jan 16, 2024 4.620 4.780 4.578 4.610 29,895 +0.08(+1.77%)
Jan 12, 2024 4.480 4.680 4.430 4.530 210,356 +0.02(+0.44%)
Jan 11, 2024 4.620 4.766 4.495 4.510 42,965 -0.14(-3.01%)
Jan 10, 2024 4.700 4.830 4.570 4.650 30,879 -0.06(-1.27%)
Jan 09, 2024 4.830 5.090 4.710 4.710 31,619 -0.18(-3.68%)
Jan 08, 2024 4.710 4.945 4.639 4.890 45,772 +0.27(+5.84%)
Jan 05, 2024 4.500 4.690 4.420 4.620 137,464 +0.12(+2.67%)
Jan 04, 2024 4.640 4.665 4.480 4.500 105,562 -0.15(-3.23%)
Jan 03, 2024 4.700 4.720 4.620 4.650 55,900 -0.08(-1.69%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.