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 )

6.400 -0.300 (-4.48%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 26, 2024 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 (%)
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%)
Dec 02, 2024 6.090 6.100 5.970 5.970 1,550 +0.00(+0.00%)
Nov 26, 2024 5.970 1,010 +0.06(+1.02%)
Nov 25, 2024 5.990 6.050 5.670 5.910 5,907 +0.24(+4.23%)
Nov 21, 2024 5.670 432 -0.01(-0.18%)
Nov 20, 2024 5.350 5.723 5.350 5.680 13,972 -0.09(-1.54%)
Nov 19, 2024 6.010 6.540 5.500 5.769 18,203 -0.17(-2.88%)
Nov 18, 2024 6.390 6.590 5.820 5.940 12,430 -0.30(-4.81%)
Nov 14, 2024 6.240 513 -0.25(-3.85%)
Nov 13, 2024 6.780 6.870 6.340 6.490 2,116 +0.01(+0.15%)
Nov 12, 2024 6.560 6.640 6.310 6.480 2,675 -0.18(-2.70%)
Nov 11, 2024 6.700 6.850 6.140 6.660 13,075 +0.46(+7.42%)
Nov 08, 2024 6.840 6.970 6.200 6.200 9,969 -1.04(-14.36%)
Nov 07, 2024 7.230 7.240 7.230 7.240 378 +0.70(+10.70%)
Nov 06, 2024 6.330 6.745 6.090 6.540 1,800 +0.21(+3.32%)
Nov 05, 2024 5.960 6.850 5.960 6.330 3,408 -0.03(-0.54%)
Nov 04, 2024 5.990 6.364 5.863 6.364 4,753 +0.55(+9.54%)
Nov 01, 2024 5.900 6.070 5.810 5.810 6,338 +0.01(+0.17%)
Oct 31, 2024 6.130 6.290 5.800 5.800 8,786 -0.92(-13.69%)
Oct 30, 2024 5.840 7.500 5.800 6.720 16,333 +0.87(+14.87%)
Oct 28, 2024 5.850 157 +0.03(+0.52%)
Oct 25, 2024 5.820 5.820 5.820 5.820 282 +0.12(+2.10%)
Oct 24, 2024 5.755 5.930 5.590 5.700 8,102 -0.21(-3.55%)
Oct 22, 2024 5.910 282 +0.19(+3.32%)
Oct 21, 2024 5.840 5.840 5.621 5.720 1,097 +0.05(+0.88%)
Oct 18, 2024 5.670 5.670 5.670 5.670 476 -0.00(-0.00%)
Oct 17, 2024 5.670 5.670 5.670 5.670 434 +0.08(+1.43%)
Oct 16, 2024 5.560 5.855 5.560 5.590 2,502 -0.19(-3.29%)
Oct 15, 2024 6.174 6.420 5.533 5.780 16,341 +0.55(+10.52%)
Oct 14, 2024 5.400 5.670 5.230 5.230 6,831 -0.37(-6.61%)
Oct 11, 2024 5.700 5.700 5.600 5.600 6,637 +0.00(+0.00%)
Oct 10, 2024 5.860 6.090 5.600 5.600 2,671 -0.15(-2.61%)
Oct 09, 2024 5.970 6.200 5.600 5.750 12,235 -0.30(-4.96%)
Oct 08, 2024 6.120 6.450 5.930 6.050 15,139 -0.29(-4.57%)
Oct 07, 2024 6.340 6.340 6.340 6.340 1,367 +0.34(+5.67%)
Oct 04, 2024 6.365 6.365 6.000 6.000 2,316 -0.18(-2.93%)
Oct 03, 2024 6.180 6.181 6.181 6.181 744 +0.03(+0.51%)
Oct 02, 2024 6.170 6.180 6.150 6.150 582 -0.02(-0.32%)
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.