Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borealis Foods Inc. - Class A Common Shares (NQ:BRLS)

5.500 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 5.520 5.700 5.460 5.500 4,403 -0.33(-5.66%)
May 15, 2025 5.830 5.830 5.830 5.830 1,044 -0.23(-3.80%)
May 13, 2025 6.060 56 +0.16(+2.71%)
May 12, 2025 6.080 6.080 5.826 5.900 775 -0.11(-1.83%)
May 09, 2025 5.900 6.050 5.890 6.010 2,654 +0.06(+1.01%)
May 08, 2025 5.950 5.950 5.950 5.950 1,050 +0.11(+1.88%)
May 06, 2025 5.840 47 +0.10(+1.74%)
May 01, 2025 5.740 187 -0.21(-3.53%)
Apr 30, 2025 5.950 5.950 5.950 5.950 252 +0.14(+2.41%)
Apr 29, 2025 5.810 5.810 5.810 5.810 933 +0.07(+1.13%)
Apr 25, 2025 5.745 489 +0.09(+1.68%)
Apr 24, 2025 5.720 5.747 5.650 5.650 2,527 -0.41(-6.77%)
Apr 22, 2025 6.060 278 +0.04(+0.66%)
Apr 21, 2025 5.900 6.020 5.540 6.020 5,360 +0.02(+0.33%)
Apr 16, 2025 6.000 56 +0.09(+1.52%)
Apr 15, 2025 5.815 5.910 5.815 5.910 638 +0.15(+2.60%)
Apr 14, 2025 5.845 5.845 5.760 5.760 629 -0.28(-4.64%)
Apr 11, 2025 6.040 6.040 6.040 6.040 388 -0.01(-0.17%)
Apr 09, 2025 6.050 530 +0.36(+6.33%)
Apr 08, 2025 5.880 5.930 5.690 5.690 2,221 -0.21(-3.64%)
Apr 07, 2025 5.950 5.950 5.905 5.905 1,402 -0.04(-0.76%)
Apr 04, 2025 5.950 5.950 5.950 5.950 364 -0.07(-1.16%)
Apr 03, 2025 6.100 6.100 6.020 6.020 1,106 -0.14(-2.27%)
Apr 02, 2025 5.910 6.160 5.910 6.160 2,861 +0.14(+2.32%)
Apr 01, 2025 6.310 6.480 5.910 6.020 4,703 -0.49(-7.53%)
Mar 31, 2025 5.810 6.900 5.810 6.510 10,942 +0.62(+10.53%)
Mar 28, 2025 5.850 6.640 5.850 5.890 15,759 +0.07(+1.20%)
Mar 27, 2025 5.930 5.930 5.820 5.820 1,015 -0.06(-1.10%)
Mar 26, 2025 5.818 5.885 5.750 5.885 2,603 +0.09(+1.64%)
Mar 25, 2025 6.000 6.000 5.790 5.790 2,746 -0.28(-4.61%)
Mar 24, 2025 5.880 6.600 5.850 6.070 12,251 -0.03(-0.49%)
Mar 21, 2025 5.900 6.210 5.870 6.100 6,035 +0.05(+0.84%)
Mar 20, 2025 6.030 6.300 5.700 6.049 7,808 -0.94(-13.46%)
Mar 19, 2025 5.850 7.050 5.850 6.990 12,817 +1.00(+16.69%)
Mar 18, 2025 5.955 5.990 5.955 5.990 572 +0.19(+3.28%)
Mar 17, 2025 5.800 5.800 5.800 5.800 1,223 -0.15(-2.44%)
Mar 14, 2025 5.900 5.945 5.807 5.945 726 +0.17(+2.85%)
Mar 13, 2025 5.760 5.790 5.650 5.780 1,788 -0.18(-3.02%)
Mar 05, 2025 5.960 3 -0.09(-1.49%)
Mar 04, 2025 5.930 6.050 5.930 6.050 521 -0.03(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.