Skip to main content

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

2.800 -0.015 (-0.53%)
Streaming Delayed Price Updated: 9:54 AM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.810 2.810 2.800 2.800 1,552 -0.01(-0.53%)
Aug 28, 2025 3.060 3.070 2.815 2.815 3,589 -0.08(-2.93%)
Aug 27, 2025 3.060 3.070 2.900 2.900 4,196 -0.10(-3.37%)
Aug 26, 2025 3.010 3.010 3.000 3.001 1,554 -0.01(-0.30%)
Aug 25, 2025 3.220 3.240 2.992 3.010 1,425 -0.06(-1.95%)
Aug 22, 2025 3.070 3.070 3.070 3.070 1,000 +0.16(+5.50%)
Aug 21, 2025 3.090 3.160 2.900 2.910 11,350 -0.15(-4.90%)
Aug 20, 2025 3.050 3.185 3.050 3.060 4,763 -0.01(-0.23%)
Aug 19, 2025 3.059 3.067 3.050 3.067 2,088 +0.01(+0.23%)
Aug 18, 2025 3.060 3.150 3.030 3.060 9,189 -0.05(-1.61%)
Aug 15, 2025 2.990 3.130 2.990 3.110 1,476 +0.09(+2.98%)
Aug 13, 2025 3.020 1,659 -0.36(-10.65%)
Aug 12, 2025 3.290 3.380 3.103 3.380 19,700 -0.07(-2.03%)
Aug 11, 2025 2.990 3.490 2.990 3.450 135,593 +0.52(+17.75%)
Aug 08, 2025 2.898 2.930 2.875 2.930 789 +0.12(+4.27%)
Aug 07, 2025 2.810 2.810 2.810 2.810 629 -0.03(-1.06%)
Aug 06, 2025 2.820 3.000 2.810 2.840 2,095 -0.15(-5.02%)
Aug 05, 2025 2.810 2.990 2.810 2.990 812 +0.18(+6.29%)
Aug 04, 2025 2.790 2.980 2.790 2.813 1,513 -0.01(-0.42%)
Aug 01, 2025 3.010 3.010 2.825 2.825 2,780 -0.07(-2.59%)
Jul 31, 2025 2.770 3.030 2.770 2.900 5,100 -0.08(-2.68%)
Jul 30, 2025 2.850 3.040 2.820 2.980 3,784 +0.04(+1.36%)
Jul 29, 2025 2.840 3.130 2.740 2.940 8,910 +0.04(+1.38%)
Jul 28, 2025 3.010 3.050 2.900 2.900 1,962 -0.11(-3.65%)
Jul 25, 2025 3.080 3.080 3.010 3.010 1,792 -0.03(-0.99%)
Jul 24, 2025 3.070 3.070 3.000 3.040 2,684 +0.09(+3.05%)
Jul 23, 2025 2.960 3.420 2.850 2.950 11,826 +0.15(+5.36%)
Jul 22, 2025 3.000 3.000 2.710 2.800 28,523 -0.21(-6.98%)
Jul 21, 2025 3.310 3.330 3.000 3.010 30,136 -0.31(-9.34%)
Jul 18, 2025 3.400 3.447 3.309 3.320 7,722 -0.23(-6.48%)
Jul 17, 2025 3.490 3.550 3.300 3.550 18,630 +0.06(+1.72%)
Jul 16, 2025 3.490 3.500 3.340 3.490 5,438 +0.00(+0.00%)
Jul 15, 2025 3.381 3.490 3.346 3.490 788 +0.10(+2.95%)
Jul 14, 2025 3.415 3.465 3.330 3.390 2,478 -0.02(-0.59%)
Jul 11, 2025 3.380 3.500 3.330 3.410 4,273 +0.02(+0.59%)
Jul 10, 2025 3.540 3.540 3.390 3.390 2,797 -0.11(-3.14%)
Jul 09, 2025 3.480 3.547 3.480 3.500 2,284 +0.06(+1.74%)
Jul 08, 2025 3.320 3.590 3.320 3.440 11,620 +0.05(+1.47%)
Jul 07, 2025 3.650 3.650 3.260 3.390 13,816 -0.24(-6.61%)
Jul 03, 2025 3.480 3.630 3.470 3.630 15,474 +0.08(+2.25%)
Jul 02, 2025 3.620 3.618 3.440 3.550 5,628 -0.04(-1.11%)
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.