Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
64.40
-0.80 (-1.23%)
At close: Aug 22, 2025, 4:00 PM
64.40
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:00 PM EDT
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 68.01 | 70.26 | 66.63 | 66.63 | 66.63 | -3.41% | 44,722 |
| Aug 14, 2025 | 70.25 | 70.96 | 68.78 | 68.98 | 68.98 | -3.61% | 104,715 |
| Aug 13, 2025 | 72.42 | 73.83 | 70.82 | 71.56 | 71.56 | -1.61% | 53,213 |
| Aug 12, 2025 | 69.50 | 74.49 | 69.47 | 72.73 | 72.73 | 4.65% | 59,772 |
| Aug 11, 2025 | 68.99 | 74.00 | 68.99 | 69.50 | 69.50 | -0.54% | 60,869 |
| Aug 8, 2025 | 70.95 | 73.90 | 69.02 | 69.88 | 69.88 | -0.30% | 41,565 |
| Aug 7, 2025 | 67.75 | 74.00 | 67.30 | 70.09 | 70.09 | 3.09% | 141,300 |
| Aug 6, 2025 | 65.05 | 68.00 | 64.96 | 67.99 | 67.99 | 2.53% | 51,402 |
| Aug 5, 2025 | 69.09 | 69.09 | 64.85 | 66.31 | 66.31 | -4.99% | 43,552 |
| Aug 4, 2025 | 66.20 | 69.79 | 65.86 | 69.79 | 69.79 | 6.19% | 20,328 |
| Aug 1, 2025 | 64.80 | 66.11 | 63.40 | 65.72 | 65.72 | 1.09% | 41,269 |
| Jul 31, 2025 | 64.18 | 65.36 | 63.34 | 65.01 | 65.01 | 0.31% | 48,822 |
| Jul 30, 2025 | 63.98 | 65.26 | 63.59 | 64.81 | 64.81 | 1.92% | 30,552 |
| Jul 29, 2025 | 62.08 | 63.95 | 62.08 | 63.59 | 63.59 | 2.48% | 12,620 |
| Jul 28, 2025 | 62.30 | 62.38 | 61.50 | 62.05 | 62.05 | -0.31% | 10,234 |
| Jul 25, 2025 | 62.39 | 62.48 | 61.02 | 62.24 | 62.24 | 0.63% | 20,602 |
| Jul 24, 2025 | 62.32 | 62.48 | 61.01 | 61.85 | 61.85 | -0.74% | 22,622 |
| Jul 23, 2025 | 61.78 | 62.37 | 60.37 | 62.31 | 62.31 | 4.42% | 21,150 |
| Jul 22, 2025 | 60.99 | 62.64 | 59.12 | 59.68 | 59.68 | -2.65% | 132,211 |
| Jul 21, 2025 | 61.91 | 62.60 | 61.20 | 61.30 | 61.30 | 0.62% | 44,334 |
| Jul 18, 2025 | 61.18 | 61.55 | 60.47 | 60.92 | 60.92 | -0.11% | 30,551 |
| Jul 17, 2025 | 61.65 | 62.28 | 60.08 | 60.99 | 60.99 | -1.71% | 32,097 |
| Jul 16, 2025 | 62.91 | 63.30 | 61.41 | 62.05 | 62.05 | -2.01% | 53,096 |
| Jul 15, 2025 | 63.59 | 65.30 | 63.00 | 63.32 | 63.32 | -0.41% | 172,332 |
| Jul 14, 2025 | 63.16 | 64.10 | 62.25 | 63.58 | 63.58 | 0.57% | 125,270 |
| Jul 11, 2025 | 62.49 | 63.62 | 60.60 | 63.22 | 63.22 | 1.92% | 180,040 |
| Jul 10, 2025 | 62.09 | 63.44 | 61.18 | 62.03 | 62.03 | -3.32% | 39,844 |
| Jul 9, 2025 | 60.00 | 64.20 | 59.06 | 64.16 | 64.16 | 6.72% | 61,930 |
| Jul 8, 2025 | 59.21 | 61.20 | 58.77 | 60.12 | 60.12 | 2.54% | 112,117 |
| Jul 7, 2025 | 59.26 | 59.45 | 57.99 | 58.63 | 58.63 | -1.40% | 60,241 |
| Jul 3, 2025 | 57.99 | 59.65 | 57.68 | 59.47 | 59.47 | 4.67% | 64,433 |
| Jul 2, 2025 | 56.85 | 59.51 | 56.10 | 56.81 | 56.81 | -0.61% | 114,550 |
| Jul 1, 2025 | 57.02 | 59.71 | 56.59 | 57.16 | 57.16 | -0.94% | 79,680 |
| Jun 30, 2025 | 59.00 | 59.30 | 57.46 | 57.70 | 57.70 | -2.27% | 55,405 |
| Jun 27, 2025 | 59.94 | 60.80 | 59.04 | 59.04 | 59.04 | -1.44% | 31,499 |
| Jun 26, 2025 | 60.64 | 61.90 | 59.00 | 59.90 | 59.90 | -1.96% | 57,772 |
| Jun 25, 2025 | 59.62 | 61.10 | 59.50 | 61.10 | 61.10 | 2.38% | 39,423 |
| Jun 24, 2025 | 61.41 | 62.00 | 59.00 | 59.68 | 59.68 | -2.96% | 42,101 |
| Jun 23, 2025 | 60.89 | 62.60 | 60.73 | 61.50 | 61.50 | 1.69% | 40,075 |
| Jun 20, 2025 | 60.30 | 60.88 | 59.20 | 60.48 | 60.48 | 0.20% | 83,537 |
| Jun 18, 2025 | 58.75 | 60.80 | 58.75 | 60.36 | 60.36 | 3.09% | 25,190 |
| Jun 17, 2025 | 59.25 | 60.35 | 58.55 | 58.55 | 58.55 | -2.40% | 19,927 |
| Jun 16, 2025 | 60.00 | 60.24 | 58.81 | 59.99 | 59.99 | 0.74% | 42,595 |
| Jun 13, 2025 | 61.29 | 61.48 | 59.55 | 59.55 | 59.55 | -4.17% | 21,092 |
| Jun 12, 2025 | 60.70 | 62.14 | 60.39 | 62.14 | 62.14 | 1.70% | 33,278 |