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

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

4.010 +1.390 (+53.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 2.700 5.020 2.500 4.010 4,807,948 +1.39(+53.35%)
Oct 01, 2025 2.520 2.650 2.520 2.615 7,179 -0.08(-2.90%)
Sep 30, 2025 2.310 2.700 2.275 2.693 24,225 +0.31(+13.15%)
Sep 29, 2025 2.190 2.380 2.160 2.380 22,533 +0.07(+3.03%)
Sep 26, 2025 2.230 2.400 2.230 2.310 9,258 -0.06(-2.53%)
Sep 25, 2025 2.310 2.383 2.110 2.370 12,107 +0.11(+4.87%)
Sep 24, 2025 2.110 2.500 2.110 2.260 165,795 +0.31(+15.84%)
Sep 23, 2025 2.610 2.730 1.810 1.951 84,929 -0.61(-23.79%)
Sep 22, 2025 2.620 2.620 2.550 2.560 2,837 -0.18(-6.57%)
Sep 19, 2025 2.670 2.740 2.550 2.740 1,987 +0.11(+4.18%)
Sep 18, 2025 2.670 2.690 2.630 2.630 1,434 -0.11(-4.01%)
Sep 17, 2025 2.740 2.744 2.740 2.740 1,724 -0.01(-0.36%)
Sep 16, 2025 2.690 2.750 2.690 2.750 401 +0.12(+4.56%)
Sep 15, 2025 2.760 2.760 2.630 2.630 527 -0.12(-4.19%)
Sep 12, 2025 2.748 2.748 2.530 2.745 6,814 +0.12(+4.49%)
Sep 11, 2025 2.560 2.770 2.560 2.627 857 -0.05(-1.98%)
Sep 10, 2025 2.850 2.850 2.620 2.680 2,867 +0.03(+1.14%)
Sep 09, 2025 2.750 2.866 2.522 2.650 9,911 +0.16(+6.43%)
Sep 08, 2025 2.600 2.600 2.485 2.490 1,281 -0.25(-9.12%)
Sep 05, 2025 2.750 2.760 2.670 2.740 3,351 -0.01(-0.37%)
Sep 04, 2025 2.850 2.980 2.710 2.750 8,268 +0.00(+0.00%)
Sep 03, 2025 2.810 2.810 2.750 2.750 4,398 -0.06(-2.14%)
Sep 02, 2025 2.810 2.810 2.810 2.810 894 +0.01(+0.35%)
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%)
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.