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)

5.745 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Apr 25, 2025 5.760 5.872 5.745 5.745 675 +0.09(+1.68%)
Apr 24, 2025 5.720 5.747 5.650 5.650 2,527 -0.41(-6.77%)
Apr 22, 2025 6.060 278 +0.04(+0.66%)
Apr 21, 2025 5.900 6.020 5.540 6.020 5,360 +0.02(+0.33%)
Apr 16, 2025 6.000 56 +0.09(+1.52%)
Apr 15, 2025 5.815 5.910 5.815 5.910 638 +0.15(+2.60%)
Apr 14, 2025 5.845 5.845 5.760 5.760 629 -0.28(-4.64%)
Apr 11, 2025 6.040 6.040 6.040 6.040 388 -0.01(-0.17%)
Apr 09, 2025 6.050 530 +0.36(+6.33%)
Apr 08, 2025 5.880 5.930 5.690 5.690 2,221 -0.21(-3.64%)
Apr 07, 2025 5.950 5.950 5.905 5.905 1,402 -0.04(-0.76%)
Apr 04, 2025 5.950 5.950 5.950 5.950 364 -0.07(-1.16%)
Apr 03, 2025 6.100 6.100 6.020 6.020 1,106 -0.14(-2.27%)
Apr 02, 2025 5.910 6.160 5.910 6.160 2,861 +0.14(+2.32%)
Apr 01, 2025 6.310 6.480 5.910 6.020 4,703 -0.49(-7.53%)
Mar 31, 2025 5.810 6.900 5.810 6.510 10,942 +0.62(+10.53%)
Mar 28, 2025 5.850 6.640 5.850 5.890 15,759 +0.07(+1.20%)
Mar 27, 2025 5.930 5.930 5.820 5.820 1,015 -0.06(-1.10%)
Mar 26, 2025 5.818 5.885 5.750 5.885 2,603 +0.09(+1.64%)
Mar 25, 2025 6.000 6.000 5.790 5.790 2,746 -0.28(-4.61%)
Mar 24, 2025 5.880 6.600 5.850 6.070 12,251 -0.03(-0.49%)
Mar 21, 2025 5.900 6.210 5.870 6.100 6,035 +0.05(+0.84%)
Mar 20, 2025 6.030 6.300 5.700 6.049 7,808 -0.94(-13.46%)
Mar 19, 2025 5.850 7.050 5.850 6.990 12,817 +1.00(+16.69%)
Mar 18, 2025 5.955 5.990 5.955 5.990 572 +0.19(+3.28%)
Mar 17, 2025 5.800 5.800 5.800 5.800 1,223 -0.15(-2.44%)
Mar 14, 2025 5.900 5.945 5.807 5.945 726 +0.17(+2.85%)
Mar 13, 2025 5.760 5.790 5.650 5.780 1,788 -0.18(-3.02%)
Mar 05, 2025 5.960 3 -0.09(-1.49%)
Mar 04, 2025 5.930 6.050 5.930 6.050 521 -0.03(-0.51%)
Mar 03, 2025 6.081 6.081 6.081 6.081 1,192 -0.21(-3.32%)
Feb 28, 2025 6.215 6.290 6.215 6.290 619 +0.24(+3.97%)
Feb 26, 2025 6.050 237 -0.17(-2.73%)
Feb 25, 2025 6.200 6.230 6.200 6.220 1,011 -0.53(-7.85%)
Feb 24, 2025 6.700 7.170 6.341 6.750 3,263 +0.49(+7.83%)
Feb 21, 2025 6.692 6.692 6.260 6.260 2,829 +0.22(+3.64%)
Feb 19, 2025 6.040 215 -0.63(-9.43%)
Feb 18, 2025 6.669 6.669 6.669 6.669 549 +0.70(+11.71%)
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%)
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.