Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
73.00
+6.10 (9.12%)
At close: Sep 17, 2025, 4:00 PM EDT
73.90
+0.90 (1.23%)
After-hours: Sep 17, 2025, 7:12 PM EDT
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |