Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
58.00
-1.59 (-2.67%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.60 | 59.60 | 57.70 | 58.23 | 58.23 | -2.28% | 22,496 |
| Apr 24, 2025 | 58.66 | 60.04 | 58.15 | 59.59 | 59.59 | 1.34% | 26,668 |
| Apr 23, 2025 | 58.99 | 59.13 | 56.00 | 58.80 | 58.80 | 0.72% | 48,082 |
| Apr 22, 2025 | 54.62 | 58.89 | 54.62 | 58.38 | 58.38 | 6.75% | 25,114 |
| Apr 21, 2025 | 56.39 | 56.40 | 53.60 | 54.69 | 54.69 | -3.03% | 31,014 |
| Apr 17, 2025 | 56.76 | 58.01 | 55.51 | 56.40 | 56.40 | -1.54% | 20,440 |
| Apr 16, 2025 | 58.76 | 58.76 | 56.50 | 57.28 | 57.28 | -2.72% | 11,316 |
| Apr 15, 2025 | 58.60 | 60.21 | 58.31 | 58.88 | 58.88 | 0.46% | 49,021 |
| Apr 14, 2025 | 58.00 | 59.13 | 57.00 | 58.61 | 58.61 | 3.55% | 25,065 |
| Apr 11, 2025 | 58.22 | 58.22 | 56.46 | 56.60 | 56.60 | -3.28% | 31,933 |
| Apr 10, 2025 | 54.84 | 60.70 | 54.84 | 58.52 | 58.52 | 6.21% | 101,302 |
| Apr 9, 2025 | 53.11 | 55.54 | 49.00 | 55.10 | 55.10 | 1.85% | 73,878 |
| Apr 8, 2025 | 56.81 | 58.99 | 52.96 | 54.10 | 54.10 | -2.82% | 33,898 |
| Apr 7, 2025 | 53.18 | 56.00 | 50.98 | 55.67 | 55.67 | -2.16% | 53,144 |
| Apr 4, 2025 | 64.00 | 64.12 | 55.00 | 56.90 | 56.90 | -11.14% | 100,768 |
| Apr 3, 2025 | 65.00 | 65.00 | 63.00 | 64.03 | 64.03 | -2.03% | 19,072 |
| Apr 2, 2025 | 64.91 | 65.85 | 64.55 | 65.36 | 65.36 | 0.55% | 16,316 |
| Apr 1, 2025 | 65.20 | 65.70 | 64.18 | 65.00 | 65.00 | -1.84% | 29,826 |
| Mar 31, 2025 | 66.76 | 66.76 | 65.01 | 66.22 | 66.22 | -0.72% | 18,185 |
| Mar 28, 2025 | 66.89 | 66.98 | 64.69 | 66.70 | 66.70 | -0.22% | 17,209 |
| Mar 27, 2025 | 65.00 | 67.40 | 65.00 | 66.85 | 66.85 | 2.51% | 56,464 |
| Mar 26, 2025 | 66.58 | 66.58 | 64.30 | 65.21 | 65.21 | 1.10% | 21,936 |
| Mar 25, 2025 | 67.09 | 67.09 | 64.10 | 64.50 | 64.50 | -3.65% | 28,909 |
| Mar 24, 2025 | 67.40 | 67.90 | 65.10 | 66.95 | 66.95 | -0.50% | 27,815 |
| Mar 21, 2025 | 67.81 | 67.82 | 66.63 | 67.28 | 67.28 | -0.66% | 17,485 |
| Mar 20, 2025 | 67.06 | 67.98 | 65.01 | 67.73 | 67.73 | 0.06% | 30,620 |
| Mar 19, 2025 | 68.50 | 68.60 | 67.05 | 67.69 | 67.69 | -1.01% | 35,821 |
| Mar 18, 2025 | 68.03 | 68.69 | 67.40 | 68.38 | 68.38 | 0.84% | 43,625 |
| Mar 17, 2025 | 65.61 | 67.85 | 65.52 | 67.81 | 67.81 | 0.54% | 25,313 |
| Mar 14, 2025 | 69.01 | 69.39 | 66.28 | 67.45 | 67.45 | -2.94% | 68,507 |
| Mar 13, 2025 | 70.11 | 70.99 | 69.09 | 69.49 | 69.49 | 0.01% | 41,774 |
| Mar 12, 2025 | 69.40 | 70.19 | 68.95 | 69.48 | 69.48 | 1.27% | 51,833 |
| Mar 11, 2025 | 67.00 | 69.29 | 65.07 | 68.61 | 68.61 | 2.48% | 131,643 |
| Mar 10, 2025 | 63.99 | 67.79 | 63.05 | 66.95 | 66.95 | 5.95% | 168,937 |
| Mar 7, 2025 | 61.50 | 63.99 | 61.50 | 63.19 | 63.19 | 3.49% | 77,226 |
| Mar 6, 2025 | 60.37 | 61.80 | 60.29 | 61.06 | 61.06 | 1.16% | 31,933 |
| Mar 5, 2025 | 59.31 | 61.40 | 59.30 | 60.36 | 60.36 | 0.94% | 29,893 |
| Mar 4, 2025 | 57.88 | 60.67 | 56.49 | 59.80 | 59.80 | 4.60% | 47,155 |
| Mar 3, 2025 | 58.00 | 60.20 | 57.00 | 57.17 | 57.17 | -0.05% | 112,015 |
| Feb 28, 2025 | 57.71 | 58.25 | 54.28 | 57.20 | 57.20 | -1.82% | 70,583 |
| Feb 27, 2025 | 59.00 | 59.00 | 56.81 | 58.26 | 58.26 | 4.97% | 119,638 |
| Feb 26, 2025 | 56.00 | 57.00 | 54.47 | 55.50 | 55.50 | -0.98% | 27,232 |
| Feb 25, 2025 | 56.00 | 56.05 | 55.30 | 56.05 | 56.05 | -0.83% | 11,919 |
| Feb 24, 2025 | 57.25 | 57.25 | 55.97 | 56.52 | 56.52 | -0.84% | 11,578 |
| Feb 21, 2025 | 57.19 | 57.58 | 57.00 | 57.00 | 57.00 | -0.44% | 8,517 |
| Feb 20, 2025 | 56.99 | 58.54 | 56.74 | 57.25 | 57.25 | 0.76% | 35,462 |
| Feb 19, 2025 | 56.98 | 57.00 | 56.14 | 56.82 | 56.82 | 1.36% | 14,271 |
| Feb 18, 2025 | 56.25 | 57.00 | 55.90 | 56.06 | 56.06 | 0.11% | 8,723 |
| Feb 14, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -1.01% | 10,373 |
| Feb 13, 2025 | 54.57 | 57.14 | 53.00 | 56.57 | 56.57 | 3.08% | 41,236 |