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 )

5.800 -0.070 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.680 6.760 6.660 6.760 61,128 +0.08(+1.20%)
Jun 29, 2023 6.560 6.700 6.470 6.680 73,867 +0.14(+2.14%)
Jun 28, 2023 6.540 6.619 6.250 6.540 68,234 +0.04(+0.62%)
Jun 27, 2023 6.510 6.620 6.320 6.500 114,660 -0.01(-0.15%)
Jun 26, 2023 6.470 6.590 6.280 6.510 136,482 -0.05(-0.76%)
Jun 23, 2023 6.490 6.600 6.250 6.560 1,672,805 +0.16(+2.50%)
Jun 22, 2023 6.330 6.400 6.165 6.400 124,997 +0.21(+3.39%)
Jun 21, 2023 6.070 6.500 6.030 6.190 131,507 +0.12(+1.98%)
Jun 20, 2023 5.850 6.265 5.840 6.070 240,669 +0.12(+2.02%)
Jun 16, 2023 5.680 6.010 5.560 5.950 680,321 +0.27(+4.75%)
Jun 15, 2023 5.630 5.860 5.550 5.680 163,777 +0.08(+1.43%)
Jun 14, 2023 5.650 5.850 5.470 5.600 245,191 -0.01(-0.18%)
Jun 13, 2023 5.750 5.750 5.500 5.610 84,148 -0.02(-0.36%)
Jun 12, 2023 5.520 5.780 5.520 5.630 176,441 +0.09(+1.62%)
Jun 09, 2023 5.410 5.715 5.350 5.540 89,523 +0.06(+1.09%)
Jun 08, 2023 5.780 5.780 5.350 5.480 74,187 -0.20(-3.52%)
Jun 07, 2023 5.790 5.936 5.680 5.680 63,476 -0.16(-2.74%)
Jun 06, 2023 5.560 5.980 5.560 5.840 63,716 +0.20(+3.55%)
Jun 05, 2023 5.510 5.950 5.510 5.640 142,319 -0.05(-0.88%)
Jun 02, 2023 5.480 5.790 5.480 5.690 51,499 +0.30(+5.57%)
Jun 01, 2023 5.470 5.530 5.150 5.390 24,879 -0.08(-1.46%)
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%)
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.