Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
165.14
-2.20 (-1.31%)
Jan 28, 2026, 4:00 PM EST - Market closed
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 167.09 | 171.63 | 164.50 | 166.70 | - | -0.38% | 241,181 |
| Jan 27, 2026 | 162.90 | 171.00 | 162.82 | 167.34 | 167.34 | 3.00% | 200,014 |
| Jan 26, 2026 | 167.48 | 174.78 | 160.51 | 162.47 | 162.47 | -1.28% | 427,083 |
| Jan 23, 2026 | 159.54 | 165.78 | 156.52 | 164.58 | 164.58 | 2.96% | 112,266 |
| Jan 22, 2026 | 159.20 | 162.46 | 157.63 | 159.85 | 159.85 | 0.41% | 106,912 |
| Jan 21, 2026 | 160.07 | 163.17 | 155.00 | 159.19 | 159.19 | -0.51% | 100,902 |
| Jan 20, 2026 | 152.44 | 161.00 | 150.00 | 160.01 | 160.01 | 3.16% | 134,873 |
| Jan 16, 2026 | 151.00 | 157.48 | 148.10 | 155.11 | 155.11 | 3.68% | 158,381 |
| Jan 15, 2026 | 153.90 | 155.50 | 148.56 | 149.61 | 149.61 | -2.65% | 136,304 |
| Jan 14, 2026 | 157.00 | 157.50 | 149.50 | 153.68 | 153.68 | -2.08% | 254,319 |
| Jan 13, 2026 | 154.50 | 158.00 | 152.99 | 156.95 | 156.95 | 1.40% | 198,914 |
| Jan 12, 2026 | 159.61 | 159.95 | 146.06 | 154.79 | 154.79 | -2.25% | 327,303 |
| Jan 9, 2026 | 164.05 | 166.00 | 155.49 | 158.36 | 158.36 | -3.44% | 350,323 |
| Jan 8, 2026 | 164.99 | 170.25 | 163.64 | 164.01 | 164.01 | -0.12% | 478,310 |
| Jan 7, 2026 | 162.41 | 165.25 | 158.00 | 164.20 | 164.20 | 2.51% | 539,556 |
| Jan 6, 2026 | 162.20 | 162.49 | 157.35 | 160.18 | 160.18 | 0.48% | 229,317 |
| Jan 5, 2026 | 159.17 | 160.50 | 153.56 | 159.42 | 159.42 | 0.09% | 198,928 |
| Jan 2, 2026 | 160.01 | 162.11 | 156.38 | 159.27 | 159.27 | -0.43% | 238,775 |
| Dec 31, 2025 | 159.80 | 161.80 | 158.21 | 159.96 | 159.96 | -0.53% | 60,947 |
| Dec 30, 2025 | 164.35 | 165.29 | 156.71 | 160.82 | 160.82 | -2.70% | 192,045 |
| Dec 29, 2025 | 154.93 | 169.75 | 151.50 | 165.29 | 165.29 | 6.69% | 309,235 |
| Dec 26, 2025 | 154.51 | 155.48 | 153.62 | 154.93 | 154.93 | -0.05% | 71,994 |
| Dec 24, 2025 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.32% | 112,895 |
| Dec 23, 2025 | 154.31 | 156.42 | 153.00 | 154.50 | 154.50 | -0.64% | 125,380 |
| Dec 22, 2025 | 156.99 | 158.50 | 153.76 | 155.49 | 155.49 | -0.33% | 339,050 |
| Dec 19, 2025 | 154.25 | 157.25 | 153.53 | 156.00 | 156.00 | 0.94% | 368,542 |
| Dec 18, 2025 | 154.80 | 162.00 | 153.00 | 154.54 | 154.54 | 0.21% | 260,993 |
| Dec 17, 2025 | 149.50 | 157.50 | 149.46 | 154.21 | 154.21 | 3.41% | 287,058 |
| Dec 16, 2025 | 141.14 | 149.27 | 141.00 | 149.13 | 149.13 | 4.63% | 144,248 |
| Dec 15, 2025 | 142.50 | 147.08 | 141.57 | 142.53 | 142.53 | 0.86% | 124,847 |
| Dec 12, 2025 | 150.25 | 151.16 | 140.99 | 141.32 | 141.32 | -5.94% | 169,953 |
| Dec 11, 2025 | 149.04 | 161.32 | 144.88 | 150.24 | 150.24 | 2.21% | 555,098 |
| Dec 10, 2025 | 148.33 | 148.65 | 145.01 | 146.99 | 146.99 | -1.43% | 207,571 |
| Dec 9, 2025 | 149.30 | 151.60 | 147.01 | 149.13 | 149.13 | -0.52% | 246,427 |
| Dec 8, 2025 | 148.00 | 154.00 | 146.61 | 149.91 | 149.91 | -0.06% | 125,756 |
| Dec 5, 2025 | 151.00 | 151.79 | 140.07 | 150.00 | 150.00 | -0.84% | 314,480 |
| Dec 4, 2025 | 152.00 | 152.50 | 143.71 | 151.27 | 151.27 | -0.34% | 388,042 |
| Dec 3, 2025 | 153.96 | 155.50 | 151.00 | 151.79 | 151.79 | 0.63% | 189,519 |
| Dec 2, 2025 | 160.43 | 160.55 | 145.69 | 150.84 | 150.84 | -2.06% | 1,029,360 |
| Dec 1, 2025 | 153.50 | 154.99 | 130.06 | 154.02 | 154.02 | 12.06% | 753,061 |
| Nov 28, 2025 | 130.00 | 138.11 | 129.00 | 137.44 | 137.44 | 6.03% | 75,243 |
| Nov 26, 2025 | 130.00 | 133.00 | 122.75 | 129.62 | 129.62 | 1.42% | 118,338 |
| Nov 25, 2025 | 140.75 | 141.00 | 115.41 | 127.80 | 127.80 | -6.03% | 537,842 |
| Nov 24, 2025 | 126.50 | 144.99 | 126.00 | 136.00 | 136.00 | 12.81% | 285,667 |
| Nov 21, 2025 | 110.08 | 121.89 | 108.00 | 120.56 | 120.56 | 10.42% | 363,904 |
| Nov 20, 2025 | 119.22 | 120.28 | 105.88 | 109.18 | 109.18 | -9.29% | 146,483 |
| Nov 19, 2025 | 123.50 | 124.00 | 119.00 | 120.37 | 120.37 | -2.29% | 59,259 |
| Nov 18, 2025 | 116.00 | 125.24 | 116.00 | 123.19 | 123.19 | 5.37% | 136,197 |
| Nov 17, 2025 | 116.90 | 120.97 | 116.29 | 116.91 | 116.91 | 0.16% | 52,656 |
| Nov 14, 2025 | 109.68 | 117.83 | 108.75 | 116.72 | 116.72 | 3.83% | 58,936 |