Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
65.75
-0.95 (-1.42%)
Mar 31, 2025, 1:12 PM EDT - Market open
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 65.81 | 66.38 | 65.01 | 65.75 | - | -1.42% | 6,732 |
| Mar 28, 2025 | 66.89 | 66.98 | 64.69 | 66.70 | 66.70 | -0.22% | 17,209 |
| Mar 27, 2025 | 65.00 | 67.40 | 65.00 | 66.85 | 66.85 | 2.51% | 56,464 |
| Mar 26, 2025 | 66.58 | 66.58 | 64.30 | 65.21 | 65.21 | 1.10% | 21,936 |
| Mar 25, 2025 | 67.09 | 67.09 | 64.10 | 64.50 | 64.50 | -3.65% | 28,909 |
| Mar 24, 2025 | 67.40 | 67.90 | 65.10 | 66.95 | 66.95 | -0.50% | 27,815 |
| Mar 21, 2025 | 67.81 | 67.82 | 66.63 | 67.28 | 67.28 | -0.66% | 17,485 |
| Mar 20, 2025 | 67.06 | 67.98 | 65.01 | 67.73 | 67.73 | 0.06% | 30,620 |
| Mar 19, 2025 | 68.50 | 68.60 | 67.05 | 67.69 | 67.69 | -1.01% | 35,821 |
| Mar 18, 2025 | 68.03 | 68.69 | 67.40 | 68.38 | 68.38 | 0.84% | 43,625 |
| Mar 17, 2025 | 65.61 | 67.85 | 65.52 | 67.81 | 67.81 | 0.54% | 25,313 |
| Mar 14, 2025 | 69.01 | 69.39 | 66.28 | 67.45 | 67.45 | -2.94% | 68,507 |
| Mar 13, 2025 | 70.11 | 70.99 | 69.09 | 69.49 | 69.49 | 0.01% | 41,774 |
| Mar 12, 2025 | 69.40 | 70.19 | 68.95 | 69.48 | 69.48 | 1.27% | 51,833 |
| Mar 11, 2025 | 67.00 | 69.29 | 65.07 | 68.61 | 68.61 | 2.48% | 131,643 |
| Mar 10, 2025 | 63.99 | 67.79 | 63.05 | 66.95 | 66.95 | 5.95% | 168,937 |
| Mar 7, 2025 | 61.50 | 63.99 | 61.50 | 63.19 | 63.19 | 3.49% | 77,226 |
| Mar 6, 2025 | 60.37 | 61.80 | 60.29 | 61.06 | 61.06 | 1.16% | 31,933 |
| Mar 5, 2025 | 59.31 | 61.40 | 59.30 | 60.36 | 60.36 | 0.94% | 29,893 |
| Mar 4, 2025 | 57.88 | 60.67 | 56.49 | 59.80 | 59.80 | 4.60% | 47,155 |
| Mar 3, 2025 | 58.00 | 60.20 | 57.00 | 57.17 | 57.17 | -0.05% | 112,015 |
| Feb 28, 2025 | 57.71 | 58.25 | 54.28 | 57.20 | 57.20 | -1.82% | 70,583 |
| Feb 27, 2025 | 59.00 | 59.00 | 56.81 | 58.26 | 58.26 | 4.97% | 119,638 |
| Feb 26, 2025 | 56.00 | 57.00 | 54.47 | 55.50 | 55.50 | -0.98% | 27,232 |
| Feb 25, 2025 | 56.00 | 56.05 | 55.30 | 56.05 | 56.05 | -0.83% | 11,919 |
| Feb 24, 2025 | 57.25 | 57.25 | 55.97 | 56.52 | 56.52 | -0.84% | 11,578 |
| Feb 21, 2025 | 57.19 | 57.58 | 57.00 | 57.00 | 57.00 | -0.44% | 8,517 |
| Feb 20, 2025 | 56.99 | 58.54 | 56.74 | 57.25 | 57.25 | 0.76% | 35,462 |
| Feb 19, 2025 | 56.98 | 57.00 | 56.14 | 56.82 | 56.82 | 1.36% | 14,271 |
| Feb 18, 2025 | 56.25 | 57.00 | 55.90 | 56.06 | 56.06 | 0.11% | 8,723 |
| Feb 14, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -1.01% | 10,373 |
| Feb 13, 2025 | 54.57 | 57.14 | 53.00 | 56.57 | 56.57 | 3.08% | 41,236 |
| Feb 12, 2025 | 56.38 | 57.96 | 52.99 | 54.88 | 54.88 | -3.85% | 58,846 |
| Feb 11, 2025 | 53.26 | 58.03 | 53.00 | 57.08 | 57.08 | 6.10% | 25,797 |
| Feb 10, 2025 | 57.53 | 57.84 | 53.16 | 53.80 | 53.80 | -6.48% | 31,415 |
| Feb 7, 2025 | 58.00 | 61.39 | 57.11 | 57.53 | 57.53 | -2.56% | 45,629 |
| Feb 6, 2025 | 57.78 | 60.10 | 56.80 | 59.04 | 59.04 | 1.67% | 48,807 |
| Feb 5, 2025 | 57.81 | 58.84 | 57.22 | 58.07 | 58.07 | 0.02% | 11,830 |
| Feb 4, 2025 | 57.19 | 58.24 | 56.65 | 58.06 | 58.06 | 0.59% | 17,176 |
| Feb 3, 2025 | 57.16 | 59.50 | 56.30 | 57.72 | 57.72 | -0.55% | 43,245 |
| Jan 31, 2025 | 60.11 | 60.18 | 57.98 | 58.04 | 58.04 | -2.62% | 34,161 |
| Jan 30, 2025 | 57.28 | 60.26 | 57.26 | 59.60 | 59.60 | 3.83% | 11,333 |
| Jan 29, 2025 | 59.96 | 59.96 | 56.76 | 57.40 | 57.40 | -2.94% | 43,351 |
| Jan 28, 2025 | 57.00 | 59.50 | 57.00 | 59.14 | 59.14 | 3.16% | 24,812 |
| Jan 27, 2025 | 59.30 | 59.60 | 56.40 | 57.33 | 57.33 | -3.52% | 22,252 |
| Jan 24, 2025 | 58.88 | 60.22 | 58.50 | 59.42 | 59.42 | 2.10% | 26,890 |
| Jan 23, 2025 | 58.90 | 59.04 | 56.88 | 58.20 | 58.20 | -1.21% | 23,595 |
| Jan 22, 2025 | 60.91 | 60.91 | 57.69 | 58.91 | 58.91 | 1.19% | 37,082 |
| Jan 21, 2025 | 58.24 | 61.66 | 55.29 | 58.22 | 58.22 | 3.58% | 94,593 |
| Jan 17, 2025 | 54.28 | 56.33 | 53.40 | 56.21 | 56.21 | 5.98% | 42,762 |