Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
2.900
+0.085 (3.02%)
At close: Aug 29, 2025, 4:00 PM
2.800
-0.100 (-3.44%)
After-hours: Aug 29, 2025, 4:10 PM EDT
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.53% | 1,552 |
| Aug 28, 2025 | 3.06 | 3.07 | 2.82 | 2.82 | 2.82 | -2.93% | 3,664 |
| Aug 27, 2025 | 3.06 | 3.07 | 2.90 | 2.90 | 2.90 | -3.37% | 4,196 |
| Aug 26, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.30% | 1,554 |
| Aug 25, 2025 | 3.22 | 3.24 | 2.99 | 3.01 | 3.01 | -1.95% | 1,425 |
| Aug 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.50% | 1,000 |
| Aug 21, 2025 | 3.09 | 3.16 | 2.90 | 2.91 | 2.91 | -4.90% | 11,350 |
| Aug 20, 2025 | 3.05 | 3.19 | 3.05 | 3.06 | 3.06 | -0.23% | 4,763 |
| Aug 19, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.23% | 2,088 |
| Aug 18, 2025 | 3.06 | 3.15 | 3.03 | 3.06 | 3.06 | -1.61% | 9,189 |
| Aug 15, 2025 | 2.99 | 3.13 | 2.99 | 3.11 | 3.11 | 2.98% | 1,476 |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,659 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.00 | 3.02 | 3.02 | -10.65% | 5,374 |
| Aug 12, 2025 | 3.29 | 3.38 | 3.10 | 3.38 | 3.38 | -2.03% | 19,700 |
| Aug 11, 2025 | 2.99 | 3.49 | 2.99 | 3.45 | 3.45 | 17.75% | 135,692 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.88 | 2.93 | 2.93 | 4.27% | 789 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | 629 |
| Aug 6, 2025 | 2.82 | 3.00 | 2.81 | 2.84 | 2.84 | -5.02% | 2,095 |
| Aug 5, 2025 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 6.29% | 812 |
| Aug 4, 2025 | 2.79 | 2.98 | 2.79 | 2.81 | 2.81 | -0.42% | 1,513 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.83 | 2.83 | 2.83 | -2.59% | 2,780 |
| Jul 31, 2025 | 2.77 | 3.03 | 2.77 | 2.90 | 2.90 | -2.68% | 5,100 |
| Jul 30, 2025 | 2.85 | 3.04 | 2.82 | 2.98 | 2.98 | 1.36% | 3,784 |
| Jul 29, 2025 | 2.84 | 3.13 | 2.74 | 2.94 | 2.94 | 1.38% | 8,910 |
| Jul 28, 2025 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | -3.65% | 1,962 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.99% | 1,792 |
| Jul 24, 2025 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | 3.05% | 2,684 |
| Jul 23, 2025 | 2.96 | 3.42 | 2.85 | 2.95 | 2.95 | 5.36% | 11,826 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | -6.98% | 28,523 |
| Jul 21, 2025 | 3.31 | 3.33 | 3.00 | 3.01 | 3.01 | -9.34% | 30,136 |
| Jul 18, 2025 | 3.40 | 3.45 | 3.31 | 3.32 | 3.32 | -6.48% | 7,722 |
| Jul 17, 2025 | 3.49 | 3.55 | 3.30 | 3.55 | 3.55 | 1.72% | 18,630 |
| Jul 16, 2025 | 3.49 | 3.50 | 3.34 | 3.49 | 3.49 | - | 5,438 |
| Jul 15, 2025 | 3.38 | 3.49 | 3.35 | 3.49 | 3.49 | 2.95% | 788 |
| Jul 14, 2025 | 3.42 | 3.47 | 3.33 | 3.39 | 3.39 | -0.59% | 2,478 |
| Jul 11, 2025 | 3.38 | 3.50 | 3.33 | 3.41 | 3.41 | 0.59% | 4,273 |
| Jul 10, 2025 | 3.54 | 3.54 | 3.39 | 3.39 | 3.39 | -3.14% | 2,797 |
| Jul 9, 2025 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | 1.74% | 2,284 |
| Jul 8, 2025 | 3.32 | 3.59 | 3.32 | 3.44 | 3.44 | 1.47% | 11,720 |
| Jul 7, 2025 | 3.65 | 3.65 | 3.26 | 3.39 | 3.39 | -6.61% | 13,816 |
| Jul 3, 2025 | 3.48 | 3.63 | 3.47 | 3.63 | 3.63 | 0.83% | 15,474 |
| Jul 2, 2025 | 3.62 | 3.62 | 3.44 | 3.60 | 3.60 | 0.28% | 5,628 |
| Jul 1, 2025 | 3.73 | 3.80 | 3.49 | 3.59 | 3.59 | -1.91% | 18,361 |
| Jun 30, 2025 | 3.83 | 3.89 | 3.65 | 3.66 | 3.66 | -8.04% | 3,554 |
| Jun 27, 2025 | 4.00 | 4.09 | 3.64 | 3.98 | 3.98 | -1.73% | 8,748 |
| Jun 26, 2025 | 4.16 | 4.58 | 3.90 | 4.05 | 4.05 | -5.59% | 36,988 |
| Jun 25, 2025 | 4.17 | 4.68 | 4.01 | 4.29 | 4.29 | 1.18% | 26,782 |
| Jun 24, 2025 | 4.57 | 4.57 | 4.15 | 4.24 | 4.24 | 2.29% | 22,334 |
| Jun 23, 2025 | 4.72 | 4.83 | 4.05 | 4.15 | 4.15 | -12.74% | 28,880 |
| Jun 20, 2025 | 5.03 | 5.48 | 4.61 | 4.75 | 4.75 | -0.52% | 33,224 |