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)

5.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Jun 02, 2025 3.550 3.770 3.420 3.628 5,279 +0.13(+3.65%)
May 30, 2025 3.370 3.500 3.370 3.500 4,412 +0.10(+2.94%)
May 29, 2025 3.560 3.700 3.310 3.400 29,395 -0.05(-1.45%)
May 28, 2025 3.590 4.490 3.250 3.450 249,552 +0.24(+7.48%)
May 27, 2025 4.500 4.500 3.000 3.210 52,179 -1.38(-30.07%)
May 23, 2025 4.685 4.685 4.590 4.590 2,270 -0.41(-8.20%)
May 22, 2025 5.110 5.110 5.000 5.000 3,744 -0.19(-3.66%)
May 20, 2025 5.190 304 -0.31(-5.64%)
May 19, 2025 5.682 5.682 5.400 5.500 5,049 +0.00(+0.00%)
May 16, 2025 5.520 5.700 5.460 5.500 4,403 -0.33(-5.66%)
May 15, 2025 5.830 5.830 5.830 5.830 1,044 -0.23(-3.80%)
May 13, 2025 6.060 56 +0.16(+2.71%)
May 12, 2025 6.080 6.080 5.826 5.900 775 -0.11(-1.83%)
May 09, 2025 5.900 6.050 5.890 6.010 2,654 +0.06(+1.01%)
May 08, 2025 5.950 5.950 5.950 5.950 1,050 +0.11(+1.88%)
May 06, 2025 5.840 47 +0.10(+1.74%)
May 01, 2025 5.740 187 -0.21(-3.53%)
Apr 30, 2025 5.950 5.950 5.950 5.950 252 +0.14(+2.41%)
Apr 29, 2025 5.810 5.810 5.810 5.810 933 +0.07(+1.13%)
Apr 25, 2025 5.745 489 +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%)
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.