Biote Stock Price History
NASDAQ: BTMDHealth Care Medicinal Chemicals and Botanical Products USD
1.15-0.02 (-1.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTMD price history at a glance
The price history for Biote (BTMD) on this page begins on April 26, 2021, when the stock closed at $10.05; it most recently closed at $1.15 on October 5, 2026. The highest price in this record is $10.53, reached on May 23, 2022; the latest close is 89.1% below that peak. Across the 4 complete calendar years in the table, BTMD finished higher in 2 and lower in 2. Its best year was 2023 (+32.4%) and its worst was 2022 (-61.9%).
Over roughly 5 years the share price changed -88.6%, a -32.9% compound annual price return (excluding dividends). In the last 12 months alone, BTMD has lost 59.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $10.53
- Date of high
- May 23, 2022
- Low since 2021
- $1.07
- Date of low
- Oct 5, 2026
- 52-week high
- $3.26
- 52-week low
- $1.06
- Last close
- $1.15
BTMD returns
1 week
0.00%
1 month
-20.69%
3 months
-50.64%
6 months
-27.67%
Year to date
-55.77%
1 year
-59.79%
3 years
-77.97%
5 years
-88.23%
BTMD price return, excluding dividends.
BTMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.15 | -53.44% |
| 2025 | 2.47 | -60.16% |
| 2024 | 6.20 | +25.51% |
| 2023 | 4.94 | +32.44% |
| 2022 | 3.73 | -61.94% |
| 2021* | 9.80 | -2.49% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BTMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.17 | 1.25 | 1.15 | 1.15 | -1.71% | |
| 1.10 | 1.17 | 1.07 | 1.17 | +5.41% | |
| 1.11 | 1.18 | 1.09 | 1.11 | -2.63% | |
| 1.12 | 1.25 | 1.12 | 1.14 | +1.79% | |
| 1.15 | 1.17 | 1.10 | 1.12 | -2.61% | |
| 1.16 | 1.23 | 1.15 | 1.15 | -0.86% | |
| 1.20 | 1.21 | 1.15 | 1.16 | -4.13% | |
| 1.22 | 1.24 | 1.20 | 1.21 | -2.42% | |
| 1.24 | 1.26 | 1.22 | 1.24 | +0.81% | |
| 1.20 | 1.26 | 1.15 | 1.23 | +0.82% | |
| 1.22 | 1.26 | 1.22 | 1.22 | -0.81% | |
| 1.30 | 1.31 | 1.21 | 1.23 | -5.38% | |
| 1.32 | 1.33 | 1.26 | 1.30 | -1.52% | |
| 1.36 | 1.36 | 1.31 | 1.32 | -0.38% | |
| 1.38 | 1.40 | 1.32 | 1.33 | -2.57% | |
| 1.35 | 1.40 | 1.33 | 1.36 | +0.74% | |
| 1.36 | 1.43 | 1.34 | 1.35 | +0.75% | |
| 1.43 | 1.43 | 1.33 | 1.34 | -3.60% | |
| 1.40 | 1.46 | 1.38 | 1.39 | -0.71% | |
| 1.33 | 1.41 | 1.33 | 1.40 | +5.26% | |
| 1.32 | 1.40 | 1.32 | 1.33 | +1.53% | |
| 1.45 | 1.45 | 1.30 | 1.31 | -9.66% | |
| 1.51 | 1.51 | 1.44 | 1.45 | -3.97% | |
| 1.53 | 1.56 | 1.45 | 1.51 | -2.27% | |
| 1.55 | 1.60 | 1.52 | 1.55 | -0.32% | |
| 1.70 | 1.71 | 1.51 | 1.55 | -8.28% | |
| 1.67 | 1.80 | 1.63 | 1.69 | +1.20% | |
| 1.63 | 1.69 | 1.56 | 1.67 | +1.83% | |
| 1.57 | 1.66 | 1.53 | 1.64 | +4.46% | |
| 1.63 | 1.69 | 1.57 | 1.57 | -3.68% | |
| 1.55 | 1.66 | 1.52 | 1.63 | +5.16% | |
| 1.59 | 1.61 | 1.54 | 1.55 | -1.90% | |
| 1.57 | 1.63 | 1.52 | 1.58 | +0.64% | |
| 1.61 | 1.67 | 1.45 | 1.57 | -2.48% | |
| 1.48 | 1.62 | 1.48 | 1.61 | +8.78% | |
| 1.36 | 1.68 | 1.36 | 1.48 | +8.82% | |
| 1.33 | 1.39 | 1.33 | 1.36 | +4.62% | |
| 1.40 | 1.40 | 1.30 | 1.30 | -5.11% | |
| 1.49 | 1.51 | 1.36 | 1.37 | -6.80% | |
| 1.47 | 1.51 | 1.46 | 1.47 | -1.34% | |
| 1.54 | 1.56 | 1.47 | 1.49 | +4.93% | |
| 1.55 | 1.55 | 1.40 | 1.42 | -7.79% | |
| 1.54 | 1.60 | 1.52 | 1.54 | 0.00% | |
| 1.51 | 1.59 | 1.45 | 1.54 | +4.05% | |
| 1.66 | 1.74 | 1.46 | 1.48 | -9.20% | |
| 1.91 | 1.92 | 1.54 | 1.63 | -27.88% | |
| 2.21 | 2.35 | 2.16 | 2.26 | -0.44% | |
| 2.28 | 2.31 | 2.25 | 2.27 | -0.87% | |
| 2.28 | 2.31 | 2.19 | 2.29 | +1.78% | |
| 2.28 | 2.29 | 2.22 | 2.25 | +1.35% | |
| 2.03 | 2.25 | 2.03 | 2.22 | +8.82% | |
| 2.23 | 2.36 | 1.98 | 2.04 | -8.93% | |
| 2.33 | 2.35 | 2.22 | 2.24 | -3.86% | |
| 2.27 | 2.40 | 2.27 | 2.33 | +2.19% | |
| 2.24 | 2.30 | 2.22 | 2.28 | +1.33% | |
| 2.35 | 2.35 | 2.25 | 2.25 | -4.26% | |
| 2.53 | 2.53 | 2.34 | 2.35 | -6.75% | |
| 2.48 | 2.60 | 2.41 | 2.52 | +1.20% | |
| 2.42 | 2.55 | 2.34 | 2.49 | +2.47% | |
| 2.38 | 2.53 | 2.29 | 2.43 | +2.10% | |
| 2.22 | 2.40 | 2.19 | 2.38 | +9.68% | |
| 2.19 | 2.27 | 2.10 | 2.17 | -0.91% | |
| 2.30 | 2.34 | 2.18 | 2.19 | -5.60% | |
| 2.33 | 2.40 | 2.25 | 2.32 | -0.43% | |
| 2.29 | 2.35 | 2.25 | 2.33 | +2.19% | |
| 2.27 | 2.29 | 2.20 | 2.28 | +0.88% | |
| 2.23 | 2.28 | 2.16 | 2.26 | +0.44% | |
| 2.29 | 2.34 | 2.24 | 2.25 | -1.32% | |
| 2.14 | 2.30 | 2.14 | 2.28 | +5.07% | |
| 2.01 | 2.20 | 2.01 | 2.17 | +9.05% | |
| 1.87 | 2.04 | 1.87 | 1.99 | +5.29% | |
| 1.66 | 1.92 | 1.66 | 1.89 | +13.17% | |
| 1.80 | 1.85 | 1.63 | 1.67 | -6.70% | |
| 1.97 | 2.09 | 1.77 | 1.79 | -8.67% | |
| 2.10 | 2.21 | 1.95 | 1.96 | -6.67% | |
| 2.14 | 2.22 | 2.07 | 2.10 | -2.33% | |
| 2.27 | 2.29 | 2.14 | 2.15 | -4.44% | |
| 2.25 | 2.30 | 2.19 | 2.25 | -0.44% | |
| 2.29 | 2.34 | 2.20 | 2.26 | -0.44% | |
| 2.18 | 2.30 | 2.16 | 2.27 | +3.65% | |
| 2.28 | 2.28 | 2.12 | 2.19 | -2.67% | |
| 2.45 | 2.50 | 2.25 | 2.25 | -8.54% | |
| 2.42 | 2.50 | 2.38 | 2.46 | +1.23% | |
| 2.31 | 2.44 | 2.26 | 2.43 | +7.05% | |
| 2.21 | 2.30 | 2.21 | 2.27 | +2.71% | |
| 2.37 | 2.43 | 2.17 | 2.21 | -5.56% | |
| 2.32 | 2.39 | 2.25 | 2.34 | 0.00% | |
| 2.38 | 2.38 | 2.33 | 2.34 | -0.85% | |
| 2.11 | 2.40 | 2.11 | 2.36 | +11.85% | |
| 2.13 | 2.17 | 2.05 | 2.11 | -1.86% | |
| 2.11 | 2.20 | 2.06 | 2.15 | +1.90% | |
| 1.98 | 2.13 | 1.94 | 2.11 | +5.50% | |
| 2.02 | 2.03 | 1.95 | 2.00 | -1.96% | |
| 1.97 | 2.09 | 1.93 | 2.04 | +2.00% | |
| 1.90 | 2.02 | 1.90 | 2.00 | +4.17% | |
| 1.97 | 2.00 | 1.88 | 1.92 | -3.52% | |
| 2.09 | 2.12 | 1.98 | 1.99 | -3.86% | |
| 2.06 | 2.15 | 2.02 | 2.07 | -1.43% | |
| 1.96 | 2.13 | 1.94 | 2.10 | +6.33% | |
| 1.88 | 2.02 | 1.88 | 1.98 | +3.40% | |
| 1.97 | 2.00 | 1.85 | 1.91 | -3.05% | |
| 1.92 | 2.05 | 1.90 | 1.97 | +1.03% | |
| 2.03 | 2.08 | 1.94 | 1.95 | -3.94% | |
| 2.20 | 2.20 | 2.01 | 2.03 | -7.73% | |
| 2.18 | 2.25 | 2.10 | 2.20 | -0.45% | |
| 2.18 | 2.22 | 2.10 | 2.21 | +1.38% | |
| 2.08 | 2.24 | 2.01 | 2.18 | +4.31% | |
| 2.10 | 2.20 | 2.07 | 2.09 | -5.00% | |
| 2.23 | 2.29 | 2.18 | 2.20 | -0.45% | |
| 2.12 | 2.28 | 2.12 | 2.21 | +4.74% | |
| 2.19 | 2.21 | 1.97 | 2.11 | -3.65% | |
| 2.22 | 2.26 | 2.18 | 2.19 | -1.35% | |
| 2.20 | 2.26 | 2.20 | 2.22 | 0.00% | |
| 2.25 | 2.32 | 2.22 | 2.22 | -1.33% | |
| 2.19 | 2.28 | 2.19 | 2.25 | -0.88% | |
| 2.28 | 2.33 | 2.24 | 2.27 | -0.44% | |
| 2.22 | 2.28 | 2.19 | 2.28 | +2.70% | |
| 2.25 | 2.27 | 2.18 | 2.22 | -0.89% | |
| 2.22 | 2.30 | 2.22 | 2.24 | +0.90% | |
| 2.24 | 2.33 | 2.21 | 2.22 | -0.89% | |
| 2.22 | 2.26 | 2.17 | 2.24 | +0.90% | |
| 2.15 | 2.28 | 2.15 | 2.22 | +5.71% | |
| 1.97 | 2.13 | 1.97 | 2.10 | +6.60% | |
| 1.87 | 2.01 | 1.83 | 1.97 | +5.91% | |
| 1.79 | 1.89 | 1.76 | 1.86 | +3.91% | |
| 1.57 | 1.81 | 1.54 | 1.79 | +12.58% | |
| 1.53 | 1.60 | 1.50 | 1.59 | +5.30% | |
| 1.45 | 1.52 | 1.45 | 1.51 | +2.72% | |
| 1.53 | 1.64 | 1.44 | 1.47 | -1.34% | |
| 1.65 | 1.75 | 1.48 | 1.49 | -9.15% | |
| 1.55 | 1.75 | 1.55 | 1.64 | +3.14% | |
| 1.42 | 1.59 | 1.37 | 1.59 | +11.19% | |
| 1.36 | 1.52 | 1.35 | 1.43 | +5.93% | |
| 1.30 | 1.44 | 1.30 | 1.35 | +3.85% | |
| 1.32 | 1.36 | 1.27 | 1.30 | -1.52% | |
| 1.35 | 1.38 | 1.27 | 1.32 | -2.22% | |
| 1.43 | 1.49 | 1.35 | 1.35 | -6.25% | |
| 1.46 | 1.48 | 1.40 | 1.44 | -2.04% | |
| 1.55 | 1.63 | 1.38 | 1.47 | -8.13% | |
| 1.57 | 1.69 | 1.55 | 1.60 | +4.58% | |
| 1.45 | 1.55 | 1.44 | 1.53 | +6.25% | |
| 1.37 | 1.48 | 1.36 | 1.44 | +5.88% | |
| 1.37 | 1.41 | 1.35 | 1.36 | 0.00% | |
| 1.39 | 1.48 | 1.36 | 1.36 | -1.81% | |
| 1.43 | 1.54 | 1.38 | 1.39 | -1.07% | |
| 1.56 | 1.60 | 1.39 | 1.40 | -9.09% | |
| 1.66 | 1.78 | 1.54 | 1.54 | -10.47% | |
| 1.74 | 1.78 | 1.68 | 1.72 | +1.18% | |
| 1.79 | 1.80 | 1.68 | 1.70 | -5.03% | |
| 1.90 | 1.93 | 1.73 | 1.79 | -4.53% | |
| 2.03 | 2.05 | 1.86 | 1.88 | -9.42% | |
| 2.13 | 2.13 | 2.04 | 2.07 | -1.90% | |
| 2.14 | 2.15 | 2.06 | 2.11 | 0.00% | |
| 2.08 | 2.18 | 2.02 | 2.11 | +0.48% | |
| 2.11 | 2.13 | 2.07 | 2.10 | -0.94% | |
| 2.14 | 2.15 | 2.10 | 2.12 | -1.40% | |
| 2.13 | 2.20 | 2.10 | 2.15 | +1.42% | |
| 2.07 | 2.14 | 2.06 | 2.12 | +2.91% | |
| 2.05 | 2.12 | 2.02 | 2.06 | +0.49% | |
| 2.11 | 2.12 | 2.02 | 2.05 | -2.38% | |
| 2.10 | 2.12 | 2.05 | 2.10 | -0.47% | |
| 2.07 | 2.13 | 2.03 | 2.11 | +1.93% | |
| 2.07 | 2.10 | 2.03 | 2.07 | +0.49% | |
| 2.15 | 2.17 | 2.06 | 2.06 | -3.29% | |
| 2.09 | 2.19 | 2.07 | 2.13 | +1.91% | |
| 2.15 | 2.15 | 2.02 | 2.09 | -1.42% | |
| 2.24 | 2.24 | 2.10 | 2.12 | -4.07% | |
| 2.21 | 2.24 | 2.12 | 2.21 | +0.45% | |
| 2.21 | 2.21 | 2.15 | 2.20 | -1.35% | |
| 2.13 | 2.29 | 2.13 | 2.23 | +5.19% | |
| 2.21 | 2.21 | 2.08 | 2.12 | -4.50% | |
| 2.15 | 2.31 | 2.15 | 2.22 | +3.74% | |
| 2.27 | 2.28 | 2.06 | 2.14 | -5.73% | |
| 2.08 | 2.37 | 2.07 | 2.27 | +8.61% | |
| 2.07 | 2.14 | 2.04 | 2.09 | 0.00% | |
| 2.09 | 2.10 | 2.03 | 2.09 | +0.97% | |
| 2.18 | 2.20 | 2.06 | 2.07 | -5.05% | |
| 2.17 | 2.21 | 2.12 | 2.18 | +0.93% | |
| 2.19 | 2.21 | 2.09 | 2.16 | -2.26% | |
| 2.28 | 2.28 | 2.18 | 2.21 | -3.07% | |
| 2.29 | 2.31 | 2.25 | 2.28 | -0.44% | |
| 2.28 | 2.32 | 2.21 | 2.29 | +1.33% | |
| 2.30 | 2.37 | 2.19 | 2.26 | -2.59% | |
| 2.40 | 2.42 | 2.32 | 2.32 | -2.93% | |
| 2.37 | 2.41 | 2.32 | 2.39 | +0.42% | |
| 2.41 | 2.46 | 2.32 | 2.38 | -2.06% | |
| 2.52 | 2.52 | 2.38 | 2.43 | -3.19% | |
| 2.65 | 2.65 | 2.47 | 2.51 | -2.71% | |
| 2.56 | 2.68 | 2.55 | 2.58 | +1.98% | |
| 2.41 | 2.64 | 2.41 | 2.53 | +3.27% | |
| 2.55 | 2.55 | 2.38 | 2.45 | -3.54% | |
| 2.48 | 2.58 | 2.48 | 2.54 | +2.83% | |
| 2.50 | 2.54 | 2.39 | 2.47 | 0.00% | |
| 2.61 | 2.62 | 2.43 | 2.47 | -5.00% | |
| 2.63 | 2.65 | 2.57 | 2.60 | -0.76% | |
| 2.69 | 2.69 | 2.59 | 2.62 | -2.24% | |
| 2.64 | 2.74 | 2.64 | 2.68 | 0.00% | |
| 2.78 | 2.78 | 2.67 | 2.68 | -3.25% | |
| 2.62 | 2.80 | 2.60 | 2.77 | +5.32% | |
| 2.78 | 2.78 | 2.56 | 2.63 | -5.40% | |
| 2.77 | 2.84 | 2.70 | 2.78 | 0.00% | |
| 2.72 | 2.80 | 2.67 | 2.78 | +1.09% | |
| 2.66 | 2.75 | 2.66 | 2.75 | +3.77% | |
| 2.67 | 2.67 | 2.58 | 2.65 | -0.75% | |
| 2.62 | 2.70 | 2.62 | 2.67 | +1.91% | |
| 2.70 | 2.74 | 2.55 | 2.62 | -2.96% | |
| 2.87 | 2.87 | 2.69 | 2.70 | -5.26% | |
| 2.78 | 2.90 | 2.78 | 2.85 | +3.64% | |
| 2.71 | 2.79 | 2.59 | 2.75 | +1.10% | |
| 2.57 | 2.73 | 2.57 | 2.72 | +6.25% | |
| 2.55 | 2.66 | 2.55 | 2.56 | +0.39% | |
| 2.55 | 2.64 | 2.52 | 2.55 | -0.78% | |
| 2.59 | 2.60 | 2.51 | 2.57 | -0.39% | |
| 2.49 | 2.61 | 2.49 | 2.58 | +3.20% | |
| 2.60 | 2.60 | 2.49 | 2.50 | -2.34% | |
| 2.70 | 2.70 | 2.55 | 2.56 | -5.36% | |
| 2.69 | 2.75 | 2.52 | 2.71 | +1.69% | |
| 2.54 | 2.68 | 2.52 | 2.66 | +4.72% | |
| 2.54 | 2.59 | 2.52 | 2.54 | +0.40% | |
| 2.62 | 2.62 | 2.51 | 2.53 | -3.44% | |
| 2.38 | 2.65 | 2.38 | 2.62 | +9.17% | |
| 2.42 | 2.46 | 2.32 | 2.40 | +0.42% | |
| 2.47 | 2.51 | 2.38 | 2.39 | -4.02% | |
| 2.53 | 2.62 | 2.43 | 2.49 | -3.49% | |
| 2.49 | 2.60 | 2.48 | 2.58 | +2.38% | |
| 2.54 | 2.60 | 2.50 | 2.52 | -3.08% | |
| 2.66 | 2.71 | 2.54 | 2.60 | -1.52% | |
| 2.64 | 2.78 | 2.61 | 2.64 | +1.34% | |
| 2.50 | 2.78 | 2.46 | 2.61 | +5.89% | |
| 2.72 | 2.78 | 2.43 | 2.46 | -9.23% | |
| 2.82 | 2.82 | 2.71 | 2.71 | -4.58% | |
| 2.98 | 2.98 | 2.83 | 2.84 | -3.07% | |
| 2.89 | 2.93 | 2.85 | 2.93 | +2.45% | |
| 2.78 | 2.89 | 2.78 | 2.86 | +1.06% | |
| 2.90 | 2.90 | 2.81 | 2.83 | -1.39% | |
| 2.76 | 2.87 | 2.76 | 2.87 | +3.24% | |
| 2.68 | 2.81 | 2.67 | 2.78 | +4.12% | |
| 2.75 | 2.81 | 2.65 | 2.67 | -2.55% | |
| 2.90 | 2.90 | 2.73 | 2.74 | -5.52% | |
| 2.89 | 3.01 | 2.87 | 2.90 | +0.35% | |
| 2.96 | 2.99 | 2.87 | 2.89 | -1.70% | |
| 3.21 | 3.21 | 2.90 | 2.94 | -7.84% | |
| 3.08 | 3.26 | 3.08 | 3.19 | +3.91% | |
| 2.94 | 3.12 | 2.93 | 3.07 | +4.78% | |
| 2.86 | 3.00 | 2.86 | 2.93 | +3.17% | |
| 2.87 | 2.90 | 2.80 | 2.84 | -2.07% | |
| 2.90 | 2.92 | 2.85 | 2.90 | +0.35% | |
| 2.79 | 2.89 | 2.77 | 2.89 | +2.12% | |
| 2.80 | 2.86 | 2.76 | 2.83 | -1.05% | |
| 2.81 | 2.88 | 2.79 | 2.86 | +3.25% | |
| 2.84 | 2.86 | 2.71 | 2.77 | -3.15% | |
| 2.91 | 2.95 | 2.81 | 2.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTMD chart for longer ranges.