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

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

3.151 +0.221 (+7.53%)
Streaming Delayed Price Updated: 2:47 PM EDT, Aug 11, 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 (%)
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 +0.03(+0.83%)
Jul 02, 2025 3.620 3.618 3.440 3.600 5,628 +0.01(+0.28%)
Jul 01, 2025 3.730 3.800 3.490 3.590 18,361 -0.07(-1.91%)
Jun 30, 2025 3.830 3.888 3.650 3.660 3,554 -0.32(-8.04%)
Jun 27, 2025 4.000 4.090 3.640 3.980 8,748 -0.07(-1.73%)
Jun 26, 2025 4.160 4.580 3.900 4.050 36,988 -0.24(-5.59%)
Jun 25, 2025 4.170 4.680 4.010 4.290 26,782 +0.05(+1.18%)
Jun 24, 2025 4.570 4.570 4.150 4.240 22,331 +0.10(+2.29%)
Jun 23, 2025 4.722 4.825 4.047 4.145 28,880 -0.61(-12.74%)
Jun 20, 2025 5.030 5.480 4.610 4.750 33,224 -0.03(-0.52%)
Jun 18, 2025 5.320 5.650 4.775 4.775 43,765 -0.40(-7.82%)
Jun 17, 2025 4.680 6.260 4.480 5.180 90,131 +0.32(+6.58%)
Jun 16, 2025 4.940 5.185 4.450 4.860 10,959 -0.18(-3.57%)
Jun 13, 2025 5.210 5.400 5.020 5.040 11,355 -0.09(-1.75%)
Jun 12, 2025 6.080 6.094 5.004 5.130 45,786 -0.92(-15.21%)
Jun 11, 2025 5.020 7.050 5.000 6.050 220,243 +0.97(+19.09%)
Jun 10, 2025 5.040 5.500 4.600 5.080 54,830 +0.28(+5.83%)
Jun 09, 2025 4.870 5.110 4.600 4.800 83,682 -0.38(-7.34%)
Jun 06, 2025 4.000 7.000 3.750 5.180 1,887,120 +1.73(+50.14%)
Jun 05, 2025 3.442 3.520 3.442 3.450 2,187 -0.20(-5.37%)
Jun 04, 2025 3.560 3.646 3.560 3.646 1,780 -0.00(-0.11%)
Jun 03, 2025 3.700 3.700 3.620 3.650 24,380 +0.02(+0.61%)
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.