Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
92.89
-0.93 (-0.99%)
Oct 28, 2025, 10:09 AM EDT - Market open
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 92.50 | 94.00 | 92.14 | 93.82 | 93.82 | 1.08% | 45,958 |
| Oct 24, 2025 | 92.99 | 93.59 | 91.53 | 92.82 | 92.82 | 0.65% | 83,725 |
| Oct 23, 2025 | 89.62 | 92.48 | 89.16 | 92.22 | 92.22 | 3.20% | 131,749 |
| Oct 22, 2025 | 91.60 | 91.70 | 88.00 | 89.36 | 89.36 | -2.87% | 54,787 |
| Oct 21, 2025 | 89.55 | 92.11 | 88.12 | 92.00 | 92.00 | 1.80% | 49,799 |
| Oct 20, 2025 | 87.56 | 91.01 | 86.57 | 90.37 | 90.37 | 3.03% | 54,774 |
| Oct 17, 2025 | 91.92 | 91.92 | 86.50 | 87.71 | 87.71 | -1.53% | 101,993 |
| Oct 16, 2025 | 81.01 | 90.00 | 81.01 | 89.07 | 89.07 | 9.61% | 143,584 |
| Oct 15, 2025 | 80.00 | 81.51 | 79.05 | 81.26 | 81.26 | 2.52% | 74,700 |
| Oct 14, 2025 | 79.70 | 80.04 | 78.71 | 79.26 | 79.26 | -0.64% | 32,826 |
| Oct 13, 2025 | 80.00 | 80.19 | 78.81 | 79.77 | 79.77 | 0.62% | 29,751 |
| Oct 10, 2025 | 78.47 | 79.41 | 77.64 | 79.28 | 79.28 | 0.99% | 38,190 |
| Oct 9, 2025 | 78.13 | 80.00 | 77.13 | 78.50 | 78.50 | 0.56% | 73,500 |
| Oct 8, 2025 | 76.50 | 80.00 | 76.50 | 78.06 | 78.06 | 0.85% | 40,999 |
| Oct 7, 2025 | 78.75 | 79.95 | 76.23 | 77.40 | 77.40 | -0.90% | 126,539 |
| Oct 6, 2025 | 75.95 | 78.50 | 75.95 | 78.10 | 78.10 | 3.31% | 96,020 |
| Oct 3, 2025 | 73.99 | 75.60 | 72.65 | 75.60 | 75.60 | 2.08% | 70,120 |
| Oct 2, 2025 | 73.48 | 74.10 | 70.80 | 74.06 | 74.06 | 0.76% | 76,468 |
| Oct 1, 2025 | 73.86 | 73.91 | 72.50 | 73.50 | 73.50 | -0.68% | 25,393 |
| Sep 30, 2025 | 73.00 | 74.20 | 72.67 | 74.00 | 74.00 | 1.37% | 37,227 |
| Sep 29, 2025 | 71.00 | 73.38 | 70.17 | 73.00 | 73.00 | 4.32% | 46,176 |
| Sep 26, 2025 | 70.00 | 70.45 | 68.35 | 69.98 | 69.98 | -0.04% | 49,317 |
| Sep 25, 2025 | 69.70 | 71.31 | 68.21 | 70.01 | 70.01 | 0.30% | 74,885 |
| Sep 24, 2025 | 69.81 | 71.18 | 68.89 | 69.80 | 69.80 | -1.76% | 53,062 |
| Sep 23, 2025 | 71.30 | 72.60 | 70.06 | 71.05 | 71.05 | -0.34% | 42,101 |
| Sep 22, 2025 | 70.20 | 71.40 | 70.09 | 71.29 | 71.29 | 1.55% | 36,101 |
| Sep 19, 2025 | 73.24 | 74.20 | 70.20 | 70.20 | 70.20 | -4.16% | 71,038 |
| Sep 18, 2025 | 73.16 | 74.25 | 73.00 | 73.25 | 73.25 | 0.34% | 72,659 |
| Sep 17, 2025 | 68.14 | 73.28 | 67.82 | 73.00 | 73.00 | 9.12% | 64,652 |
| Sep 16, 2025 | 67.35 | 68.17 | 64.80 | 66.90 | 66.90 | 0.15% | 65,063 |
| Sep 15, 2025 | 69.60 | 73.80 | 65.90 | 66.80 | 66.80 | -3.86% | 194,853 |
| Sep 12, 2025 | 68.50 | 69.90 | 67.20 | 69.48 | 69.48 | 1.36% | 66,204 |
| Sep 11, 2025 | 66.63 | 69.30 | 66.00 | 68.55 | 68.55 | 3.44% | 52,143 |
| Sep 10, 2025 | 65.50 | 66.59 | 65.30 | 66.27 | 66.27 | 0.90% | 28,232 |
| Sep 9, 2025 | 66.50 | 68.00 | 65.68 | 65.68 | 65.68 | -2.71% | 22,519 |
| Sep 8, 2025 | 69.69 | 69.69 | 67.16 | 67.51 | 67.51 | 2.69% | 20,584 |
| Sep 5, 2025 | 66.09 | 67.10 | 65.50 | 65.74 | 65.74 | 0.92% | 25,566 |
| Sep 4, 2025 | 64.00 | 65.71 | 64.00 | 65.14 | 65.14 | 2.57% | 11,872 |
| Sep 3, 2025 | 65.49 | 66.15 | 63.51 | 63.51 | 63.51 | -2.83% | 23,424 |
| Sep 2, 2025 | 62.18 | 65.46 | 62.18 | 65.36 | 65.36 | 3.70% | 18,414 |
| Aug 29, 2025 | 64.00 | 64.63 | 62.50 | 63.03 | 63.03 | -2.29% | 17,203 |
| Aug 28, 2025 | 64.85 | 65.80 | 63.54 | 64.51 | 64.51 | 0.48% | 21,898 |
| Aug 27, 2025 | 65.82 | 65.85 | 64.20 | 64.20 | 64.20 | -1.43% | 50,759 |
| Aug 26, 2025 | 64.49 | 67.41 | 64.40 | 65.13 | 65.13 | 2.37% | 28,046 |
| Aug 25, 2025 | 64.80 | 65.14 | 63.00 | 63.62 | 63.62 | -1.21% | 47,793 |
| Aug 22, 2025 | 65.20 | 66.89 | 64.40 | 64.40 | 64.40 | -1.23% | 24,096 |
| Aug 21, 2025 | 63.51 | 66.29 | 63.51 | 65.20 | 65.20 | 2.81% | 27,002 |
| Aug 20, 2025 | 61.30 | 63.89 | 60.00 | 63.42 | 63.42 | 2.60% | 22,256 |
| Aug 19, 2025 | 64.50 | 64.56 | 60.11 | 61.81 | 61.81 | -4.83% | 82,961 |
| Aug 18, 2025 | 67.46 | 67.89 | 64.63 | 64.95 | 64.95 | -2.52% | 35,902 |