Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
5.89
+0.07 (1.20%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.85 | 6.64 | 5.85 | 5.89 | 5.89 | 1.20% | 15,759 |
| Mar 27, 2025 | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | -1.10% | 1,015 |
| Mar 26, 2025 | 5.82 | 5.89 | 5.75 | 5.89 | 5.89 | 1.64% | 2,603 |
| Mar 25, 2025 | 6.00 | 6.00 | 5.79 | 5.79 | 5.79 | -4.61% | 2,746 |
| Mar 24, 2025 | 5.88 | 6.60 | 5.85 | 6.07 | 6.07 | -0.49% | 12,251 |
| Mar 21, 2025 | 5.90 | 6.21 | 5.87 | 6.10 | 6.10 | 0.84% | 6,035 |
| Mar 20, 2025 | 6.03 | 6.30 | 5.70 | 6.05 | 6.05 | -13.46% | 7,808 |
| Mar 19, 2025 | 5.85 | 7.05 | 5.85 | 6.99 | 6.99 | 16.69% | 12,817 |
| Mar 18, 2025 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 3.28% | 572 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.44% | 1,223 |
| Mar 14, 2025 | 5.90 | 5.95 | 5.81 | 5.95 | 5.95 | 2.85% | 726 |
| Mar 13, 2025 | 5.76 | 5.79 | 5.65 | 5.78 | 5.78 | -3.02% | 1,788 |
| Mar 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 3 |
| Mar 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 27 |
| Mar 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 182 |
| Mar 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 40 |
| Mar 6, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 145 |
| Mar 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | 164 |
| Mar 4, 2025 | 5.93 | 6.05 | 5.93 | 6.05 | 6.05 | -0.51% | 521 |
| Mar 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.32% | 1,192 |
| Feb 28, 2025 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 3.97% | 619 |
| Feb 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 237 |
| Feb 26, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.73% | 392 |
| Feb 25, 2025 | 6.20 | 6.23 | 6.20 | 6.22 | 6.22 | -7.85% | 1,011 |
| Feb 24, 2025 | 6.70 | 7.17 | 6.34 | 6.75 | 6.75 | 7.83% | 3,276 |
| Feb 21, 2025 | 6.69 | 6.69 | 6.26 | 6.26 | 6.26 | 3.64% | 2,829 |
| Feb 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 40,188 |
| Feb 19, 2025 | 6.00 | 6.19 | 6.00 | 6.04 | 6.04 | -9.43% | 1,191 |
| Feb 18, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 11.71% | 549 |
| Feb 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.93% | 167 |
| Feb 13, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.49% | 3,270 |
| Feb 12, 2025 | 6.20 | 6.20 | 6.00 | 6.18 | 6.18 | -0.32% | 1,403 |
| Feb 11, 2025 | 6.10 | 6.20 | 6.09 | 6.20 | 6.20 | 3.33% | 22,387 |
| Feb 10, 2025 | 6.08 | 6.08 | 5.97 | 6.00 | 6.00 | 1.61% | 704 |
| Feb 7, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.25% | 453 |
| Feb 6, 2025 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | -1.33% | 469 |
| Feb 5, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | - | 4,394 |
| Feb 4, 2025 | 6.00 | 6.11 | 6.00 | 6.00 | 6.00 | -0.50% | 687 |
| Feb 3, 2025 | 5.79 | 6.15 | 5.79 | 6.03 | 6.03 | 3.25% | 2,953 |
| Jan 31, 2025 | 5.70 | 6.02 | 5.70 | 5.84 | 5.84 | 5.99% | 3,458 |
| Jan 30, 2025 | 5.84 | 6.10 | 5.50 | 5.51 | 5.51 | -12.68% | 14,971 |
| Jan 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 275 |
| Jan 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | 738 |
| Jan 27, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 6.51% | 1,691 |
| Jan 24, 2025 | 5.83 | 5.99 | 5.83 | 5.92 | 5.92 | -3.51% | 1,991 |
| Jan 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 333 |
| Jan 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.54% | 507 |
| Jan 21, 2025 | 6.26 | 6.42 | 6.11 | 6.36 | 6.36 | -0.70% | 3,978 |
| Jan 17, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 4.23% | 752 |
| Jan 16, 2025 | 6.03 | 6.14 | 6.03 | 6.14 | 6.14 | 0.39% | 21,621 |