Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
177.05
-13.26 (-6.97%)
Mar 2, 2026, 4:00 PM EST - Market closed
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 188.75 | 188.75 | 173.32 | 181.00 | - | -4.89% | 292,330 |
| Feb 27, 2026 | 186.31 | 192.28 | 186.31 | 190.30 | 190.30 | 0.93% | 353,390 |
| Feb 26, 2026 | 187.75 | 189.80 | 183.91 | 188.55 | 188.55 | 0.27% | 216,497 |
| Feb 25, 2026 | 187.02 | 190.36 | 183.90 | 188.04 | 188.04 | 1.02% | 227,251 |
| Feb 24, 2026 | 188.00 | 190.80 | 184.85 | 186.15 | 186.15 | -1.64% | 116,071 |
| Feb 23, 2026 | 180.95 | 191.50 | 180.95 | 189.26 | 189.26 | 4.59% | 158,543 |
| Feb 20, 2026 | 180.47 | 181.06 | 176.48 | 180.95 | 180.95 | 0.66% | 100,155 |
| Feb 19, 2026 | 176.46 | 180.45 | 172.80 | 179.77 | 179.77 | 3.37% | 167,980 |
| Feb 18, 2026 | 174.90 | 180.28 | 171.00 | 173.91 | 173.91 | -1.10% | 153,039 |
| Feb 17, 2026 | 176.61 | 179.78 | 171.78 | 175.84 | 175.84 | 0.33% | 79,706 |
| Feb 13, 2026 | 177.22 | 177.22 | 171.35 | 175.26 | 175.26 | 0.37% | 118,299 |
| Feb 12, 2026 | 175.84 | 179.99 | 173.19 | 174.61 | 174.61 | -0.26% | 96,573 |
| Feb 11, 2026 | 177.16 | 178.00 | 168.00 | 175.06 | 175.06 | -1.05% | 149,263 |
| Feb 10, 2026 | 181.34 | 182.89 | 176.16 | 176.91 | 176.91 | -3.33% | 110,155 |
| Feb 9, 2026 | 189.99 | 189.99 | 177.20 | 183.01 | 183.01 | -2.58% | 166,778 |
| Feb 6, 2026 | 179.89 | 192.94 | 179.89 | 187.86 | 187.86 | 5.34% | 365,169 |
| Feb 5, 2026 | 181.52 | 189.89 | 175.18 | 178.33 | 178.33 | -2.44% | 327,497 |
| Feb 4, 2026 | 186.51 | 190.88 | 178.00 | 182.79 | 182.79 | -2.39% | 214,481 |
| Feb 3, 2026 | 173.99 | 200.00 | 173.99 | 187.27 | 187.27 | 8.05% | 445,650 |
| Feb 2, 2026 | 166.90 | 174.25 | 165.51 | 173.31 | 173.31 | 2.55% | 117,495 |
| Jan 30, 2026 | 166.63 | 169.29 | 160.00 | 169.00 | 169.00 | -0.01% | 193,520 |
| Jan 29, 2026 | 166.00 | 169.09 | 160.94 | 169.02 | 169.02 | 2.04% | 356,061 |
| Jan 28, 2026 | 167.09 | 171.63 | 164.50 | 165.64 | 165.64 | -1.02% | 309,416 |
| Jan 27, 2026 | 162.90 | 171.00 | 162.82 | 167.34 | 167.34 | 3.00% | 200,016 |
| Jan 26, 2026 | 167.48 | 174.78 | 160.51 | 162.47 | 162.47 | -1.28% | 427,113 |
| Jan 23, 2026 | 159.54 | 165.78 | 156.52 | 164.58 | 164.58 | 2.96% | 112,268 |
| Jan 22, 2026 | 159.20 | 162.46 | 157.63 | 159.85 | 159.85 | 0.41% | 116,717 |
| Jan 21, 2026 | 160.07 | 163.17 | 155.00 | 159.19 | 159.19 | -0.51% | 100,906 |
| 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% | 159,479 |
| Jan 15, 2026 | 153.90 | 155.50 | 148.56 | 149.61 | 149.61 | -2.65% | 138,368 |
| Jan 14, 2026 | 157.00 | 157.50 | 149.50 | 153.68 | 153.68 | -2.08% | 257,779 |
| Jan 13, 2026 | 154.50 | 158.00 | 152.99 | 156.95 | 156.95 | 1.40% | 198,916 |
| 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% | 350,563 |
| 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% | 539,631 |
| 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% | 199,032 |
| Jan 2, 2026 | 160.01 | 162.11 | 156.38 | 159.27 | 159.27 | -0.43% | 242,043 |
| 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% | 193,286 |
| Dec 29, 2025 | 154.93 | 169.75 | 151.50 | 165.29 | 165.29 | 6.69% | 309,463 |
| Dec 26, 2025 | 154.51 | 155.48 | 153.62 | 154.93 | 154.93 | -0.05% | 72,011 |
| 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% | 339,055 |
| Dec 19, 2025 | 154.25 | 157.25 | 153.53 | 156.00 | 156.00 | 0.94% | 368,592 |
| 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% | 287,060 |