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 )

5.970 -0.180 (-2.93%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 14, 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 (%)
Feb 14, 2025 5.970 5.970 5.970 5.970 167 -0.18(-2.93%)
Feb 13, 2025 6.200 6.250 6.150 6.150 3,270 -0.03(-0.49%)
Feb 12, 2025 6.200 6.200 6.000 6.180 1,403 -0.02(-0.32%)
Feb 11, 2025 6.100 6.200 6.090 6.200 22,286 +0.20(+3.33%)
Feb 10, 2025 6.080 6.080 5.970 6.000 704 +0.09(+1.61%)
Feb 07, 2025 5.905 5.905 5.905 5.905 453 -0.01(-0.25%)
Feb 06, 2025 5.950 5.950 5.920 5.920 469 -0.08(-1.33%)
Feb 05, 2025 6.020 6.020 6.000 6.000 4,394 -0.00(-0.00%)
Feb 04, 2025 6.000 6.110 6.000 6.000 681 -0.03(-0.50%)
Feb 03, 2025 5.790 6.150 5.790 6.030 2,953 +0.19(+3.25%)
Jan 31, 2025 5.700 6.020 5.700 5.840 3,458 +0.33(+5.99%)
Jan 30, 2025 5.840 6.100 5.500 5.510 14,971 -0.80(-12.68%)
Jan 28, 2025 6.310 275 +0.01(+0.16%)
Jan 27, 2025 6.380 6.380 6.300 6.300 1,691 +0.39(+6.51%)
Jan 24, 2025 5.830 5.990 5.830 5.915 1,991 -0.21(-3.51%)
Jan 22, 2025 6.130 333 -0.22(-3.54%)
Jan 21, 2025 6.260 6.418 6.110 6.355 3,978 -0.05(-0.71%)
Jan 17, 2025 6.140 6.400 6.140 6.400 752 +0.26(+4.23%)
Jan 16, 2025 6.025 6.140 6.025 6.140 21,621 +0.02(+0.39%)
Jan 14, 2025 6.116 475 +0.08(+1.25%)
Jan 13, 2025 6.050 6.200 5.830 6.041 16,470 -0.11(-1.77%)
Jan 10, 2025 5.990 6.150 5.990 6.150 612 +0.08(+1.35%)
Jan 08, 2025 5.990 6.500 5.990 6.068 6,689 -0.21(-3.38%)
Jan 07, 2025 6.400 6.408 6.010 6.280 5,252 +0.18(+2.95%)
Jan 06, 2025 5.830 6.600 5.830 6.100 6,517 +0.21(+3.57%)
Jan 03, 2025 6.050 7.490 5.610 5.890 36,143 -0.04(-0.67%)
Jan 02, 2025 5.960 6.740 5.840 5.930 6,599 -0.03(-0.56%)
Dec 31, 2024 5.963 0 +0.31(+5.54%)
Dec 30, 2024 6.340 6.340 5.650 5.650 8,025 -0.75(-11.72%)
Dec 26, 2024 6.400 87 -0.30(-4.48%)
Dec 24, 2024 6.110 6.700 6.110 6.700 3,161 +0.87(+14.92%)
Dec 23, 2024 5.830 5.830 5.830 5.830 440 -0.09(-1.60%)
Dec 19, 2024 5.925 141 +0.09(+1.63%)
Dec 18, 2024 6.020 6.350 5.830 5.830 4,487 +0.00(+0.00%)
Dec 17, 2024 6.390 6.690 5.830 5.830 8,011 -0.36(-5.82%)
Dec 16, 2024 6.310 6.810 6.000 6.190 12,246 -0.13(-2.09%)
Dec 13, 2024 5.970 6.400 5.970 6.322 7,068 -0.08(-1.25%)
Dec 11, 2024 6.402 74 +0.49(+8.32%)
Dec 10, 2024 6.890 7.250 5.910 5.910 5,820 -0.41(-6.49%)
Dec 09, 2024 6.500 6.605 6.320 6.320 3,320 -0.18(-2.77%)
Dec 06, 2024 6.180 7.210 6.000 6.500 15,397 +0.12(+1.88%)
Dec 05, 2024 6.030 6.380 5.830 6.380 9,823 +0.32(+5.28%)
Dec 04, 2024 6.060 6.060 6.060 6.060 375 -0.19(-3.04%)
Dec 03, 2024 5.910 6.250 5.830 6.250 989 +0.28(+4.69%)
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 and Conditions.