Blender Bites Limited
BITE.CNCNQConsumer Defensive
$0.15
$-0.03(-18.75%)
Market Cap$1637770
P/E Ratio—
52W High$1.67
52W Low$0.13
Blender Bites Limited (BITE.CN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bite.cn · EOD price history · split-adj. · FMP · as of Jun 12, 2025
5-Year High5Y
$33.40
Dec 3, 2021
-99.6% from here
5-Year Low5Y
$0.1300
Apr 11, 2025
+15.4% from low
IPO Priceadj.
—
Sep 26, 2000
+0.0% since IPO
1 Year Ago
$0.1500
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$4.00
Jun 8, 2021
-96.3% in 5Y
10 Years Ago
$64.00
Jun 8, 2016
-99.8% in 10Y
Historical Price Data · BITE.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 11, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 10, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 9, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 6, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 5, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 4, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 3, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 2, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 30, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 29, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 28, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 27, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 26, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 23, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 22, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 21, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 20, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 16, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 15, 2025 | $0.19 | $0.19 | $0.15 | $0.15 | $0.15 | 63K | -18.92% |
Showing 1–20 of 980 records
Annual Stock Price Performance · BITE.CN
Jan 1 → Dec 31 · 5 years2025-71.7%$0.53 → $0.15
-71.7%
2024-76.7%$1.93 → $0.45
-76.7%
2023+20.6%$1.60 → $1.93
+20.6%
2022-87.4%$13.10 → $1.65
-87.4%
2021+196.0%$4.00 → $11.84
+196.0%
Best Year2021 · +196.0%
Worst Year2022 · -87.4%
Positive Years2 / 5
Avg Annual Return-3.8%
5Y Total Return-96.3%
5Y CAGR~-48.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in BITE.CN?
If you invested $1,000 in BITE.CN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-45.4% / yr
Profit$-998
Based on Jun 8, 2016 · $64.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Blender Bites Limited (BITE.CN) is classified under Consumer Defensive and trades on CNQ. The quote snapshot on this page shows a last price of $0.15. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BITE.CN price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BITE.CN historical stock pricesFMP EOD datasplit-adjusted OHLCV