Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
5.68
+0.12 (2.16%)
Nov 20, 2024, 4:00 PM EST - Market open
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.35 | 5.72 | 5.35 | 5.68 | 5.68 | -1.54% | 13,972 |
| Nov 19, 2024 | 6.01 | 6.54 | 5.50 | 5.77 | 5.77 | -2.88% | 18,203 |
| Nov 18, 2024 | 6.39 | 6.59 | 5.82 | 5.94 | 5.94 | -4.81% | 12,430 |
| Nov 15, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 513 |
| Nov 14, 2024 | 6.46 | 7.09 | 6.24 | 6.24 | 6.24 | -3.85% | 4,160 |
| Nov 13, 2024 | 6.78 | 6.87 | 6.34 | 6.49 | 6.49 | 0.15% | 2,116 |
| Nov 12, 2024 | 6.56 | 6.64 | 6.31 | 6.48 | 6.48 | -2.70% | 2,675 |
| Nov 11, 2024 | 6.70 | 6.85 | 6.14 | 6.66 | 6.66 | 7.42% | 13,075 |
| Nov 8, 2024 | 6.84 | 6.97 | 6.20 | 6.20 | 6.20 | -14.36% | 9,969 |
| Nov 7, 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 10.70% | 378 |
| Nov 6, 2024 | 6.33 | 6.75 | 6.09 | 6.54 | 6.54 | 3.32% | 1,800 |
| Nov 5, 2024 | 5.96 | 6.85 | 5.96 | 6.33 | 6.33 | -0.53% | 3,408 |
| Nov 4, 2024 | 5.99 | 6.36 | 5.86 | 6.36 | 6.36 | 9.54% | 4,753 |
| Nov 1, 2024 | 5.90 | 6.07 | 5.81 | 5.81 | 5.81 | 0.17% | 6,338 |
| Oct 31, 2024 | 6.13 | 6.29 | 5.80 | 5.80 | 5.80 | -13.69% | 8,786 |
| Oct 30, 2024 | 5.84 | 7.50 | 5.80 | 6.72 | 6.72 | 14.87% | 16,333 |
| Oct 29, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 157 |
| Oct 28, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.52% | 378 |
| Oct 25, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.11% | 282 |
| Oct 24, 2024 | 5.76 | 5.93 | 5.59 | 5.70 | 5.70 | -3.55% | 8,102 |
| Oct 23, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 282 |
| Oct 22, 2024 | 6.08 | 6.56 | 5.91 | 5.91 | 5.91 | 3.32% | 8,026 |
| Oct 21, 2024 | 5.84 | 5.84 | 5.62 | 5.72 | 5.72 | 0.88% | 1,097 |
| Oct 18, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 476 |
| Oct 17, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.43% | 434 |
| Oct 16, 2024 | 5.56 | 5.86 | 5.56 | 5.59 | 5.59 | -3.29% | 2,502 |
| Oct 15, 2024 | 6.17 | 6.42 | 5.53 | 5.78 | 5.78 | 10.52% | 16,341 |
| Oct 14, 2024 | 5.40 | 5.67 | 5.23 | 5.23 | 5.23 | -6.61% | 6,831 |
| Oct 11, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 6,637 |
| Oct 10, 2024 | 5.86 | 6.09 | 5.60 | 5.60 | 5.60 | -2.61% | 2,671 |
| Oct 9, 2024 | 5.97 | 6.20 | 5.60 | 5.75 | 5.75 | -4.96% | 12,235 |
| Oct 8, 2024 | 6.12 | 6.45 | 5.93 | 6.05 | 6.05 | -4.57% | 15,139 |
| Oct 7, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 5.67% | 1,367 |
| Oct 4, 2024 | 6.37 | 6.37 | 6.00 | 6.00 | 6.00 | -2.93% | 2,316 |
| Oct 3, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.50% | 744 |
| Oct 2, 2024 | 6.17 | 6.18 | 6.15 | 6.15 | 6.15 | -0.32% | 582 |
| Oct 1, 2024 | 6.15 | 6.52 | 5.88 | 6.17 | 6.17 | 7.87% | 10,738 |
| Sep 30, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 121 |
| Sep 27, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 36 |
| Sep 26, 2024 | 5.80 | 5.80 | 5.69 | 5.72 | 5.72 | 2.69% | 6,082 |
| Sep 25, 2024 | 6.07 | 6.07 | 5.46 | 5.57 | 5.57 | 2.58% | 7,530 |
| Sep 24, 2024 | 6.50 | 6.51 | 5.18 | 5.43 | 5.43 | -16.46% | 20,738 |
| Sep 23, 2024 | 6.80 | 7.35 | 6.50 | 6.50 | 6.50 | - | 11,001 |
| Sep 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 133 |
| Sep 19, 2024 | 6.40 | 6.83 | 6.38 | 6.50 | 6.50 | -0.15% | 2,564 |
| Sep 18, 2024 | 7.20 | 7.20 | 6.32 | 6.51 | 6.51 | -3.12% | 10,616 |
| Sep 17, 2024 | 7.30 | 7.40 | 6.68 | 6.72 | 6.72 | -4.27% | 10,630 |
| Sep 16, 2024 | 7.15 | 7.64 | 7.02 | 7.02 | 7.02 | -5.14% | 20,083 |
| Sep 13, 2024 | 7.19 | 7.55 | 7.19 | 7.40 | 7.40 | 5.71% | 9,094 |
| Sep 12, 2024 | 7.47 | 7.47 | 6.94 | 7.00 | 7.00 | -0.71% | 4,578 |
| Sep 11, 2024 | 6.60 | 7.25 | 6.60 | 7.05 | 7.05 | 2.47% | 10,609 |
| Sep 10, 2024 | 7.20 | 9.00 | 6.27 | 6.88 | 6.88 | -3.10% | 20,434 |
| Sep 9, 2024 | 7.15 | 7.77 | 6.90 | 7.10 | 7.10 | -5.33% | 12,415 |
| Sep 6, 2024 | 7.88 | 7.97 | 7.31 | 7.50 | 7.50 | 4.31% | 6,174 |
| Sep 5, 2024 | 7.40 | 7.67 | 7.19 | 7.19 | 7.19 | 1.27% | 3,551 |
| Sep 4, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 140 |
| Sep 3, 2024 | 8.59 | 8.59 | 7.10 | 7.10 | 7.10 | -22.66% | 1,125 |
| Aug 30, 2024 | 9.13 | 9.18 | 8.30 | 9.18 | 9.18 | 1.21% | 2,287 |
| Aug 29, 2024 | 8.68 | 9.16 | 8.31 | 9.07 | 9.07 | 14.96% | 2,457 |
| Aug 28, 2024 | 6.73 | 9.00 | 6.73 | 7.89 | 7.89 | 13.20% | 15,567 |
| Aug 27, 2024 | 6.30 | 6.97 | 6.20 | 6.97 | 6.97 | 2.80% | 5,530 |
| Aug 26, 2024 | 7.27 | 7.27 | 6.78 | 6.78 | 6.78 | -12.52% | 737 |
| Aug 23, 2024 | 8.00 | 8.00 | 7.30 | 7.75 | 7.75 | -3.13% | 757 |
| Aug 22, 2024 | 7.45 | 8.60 | 7.00 | 8.00 | 8.00 | 0.69% | 12,290 |
| Aug 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 295 |
| Aug 20, 2024 | 8.00 | 8.07 | 7.95 | 7.95 | 7.95 | -1.43% | 1,114 |
| Aug 19, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 261 |
| Aug 16, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 303 |
| Aug 15, 2024 | 8.07 | 8.07 | 7.92 | 8.06 | 8.06 | 18.53% | 2,055 |
| Aug 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 179 |
| Aug 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 25 |
| Aug 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 22 |
| Aug 9, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 30 |
| Aug 8, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 98 |
| Aug 7, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 472 |
| Aug 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 87 |
| Aug 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 225 |
| Aug 2, 2024 | 8.00 | 8.00 | 6.80 | 6.80 | 6.80 | -21.21% | 1,998 |
| Aug 1, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 94 |
| Jul 31, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.36% | 170 |
| Jul 30, 2024 | 8.67 | 8.77 | 8.51 | 8.51 | 8.51 | -1.89% | 3,842 |
| Jul 29, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.38% | 2,774 |
| Jul 26, 2024 | 8.97 | 9.00 | 8.89 | 8.89 | 8.89 | -1.98% | 928 |
| Jul 25, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 195 |
| Jul 24, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3.15% | 446 |
| Jul 23, 2024 | 9.13 | 9.13 | 8.79 | 8.79 | 8.79 | 0.61% | 578 |
| Jul 22, 2024 | 8.70 | 8.98 | 8.66 | 8.74 | 8.74 | -2.62% | 1,381 |
| Jul 19, 2024 | 9.11 | 9.11 | 8.94 | 8.98 | 8.98 | -0.39% | 2,942 |
| Jul 18, 2024 | 9.00 | 9.09 | 8.93 | 9.01 | 9.01 | -1.21% | 1,807 |
| Jul 17, 2024 | 9.01 | 9.12 | 8.90 | 9.12 | 9.12 | 1.22% | 2,504 |
| Jul 16, 2024 | 9.10 | 9.18 | 8.91 | 9.01 | 9.01 | -0.86% | 4,006 |
| Jul 15, 2024 | 9.15 | 9.19 | 9.02 | 9.09 | 9.09 | -1.01% | 1,658 |
| Jul 12, 2024 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | 1.67% | 1,091 |
| Jul 11, 2024 | 9.03 | 9.10 | 9.03 | 9.03 | 9.03 | -0.02% | 1,551 |
| Jul 10, 2024 | 9.00 | 9.04 | 8.97 | 9.03 | 9.03 | -0.20% | 1,687 |
| Jul 9, 2024 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | -0.98% | 3,950 |
| Jul 8, 2024 | 9.13 | 9.15 | 8.76 | 9.14 | 9.14 | 0.11% | 2,460 |
| Jul 5, 2024 | 9.08 | 9.18 | 9.08 | 9.13 | 9.13 | -0.76% | 1,447 |
| Jul 3, 2024 | 8.94 | 9.20 | 8.50 | 9.20 | 9.20 | 0.99% | 8,610 |
| Jul 2, 2024 | 9.10 | 9.15 | 9.09 | 9.11 | 9.11 | -0.44% | 2,835 |