ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Borealis Foods Inc. - Class A Common Shares (NQ:BRLS)

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.600 1.660 1.580 1.580 8,323 -0.02(-1.25%)
Mar 20, 2026 1.670 1.670 1.590 1.600 7,462 +0.00(+0.00%)
Mar 19, 2026 1.580 1.756 1.580 1.600 10,336 +0.00(+0.00%)
Mar 18, 2026 1.640 1.660 1.600 1.600 4,687 -0.07(-4.19%)
Mar 17, 2026 1.610 1.800 1.610 1.670 32,245 +0.08(+5.03%)
Mar 16, 2026 1.620 1.709 1.580 1.590 18,588 -0.03(-1.85%)
Mar 13, 2026 1.650 1.680 1.610 1.620 22,338 -0.06(-3.57%)
Mar 12, 2026 1.740 1.850 1.611 1.680 46,218 +0.01(+0.60%)
Mar 11, 2026 1.670 1.740 1.650 1.670 7,032 -0.01(-0.60%)
Mar 10, 2026 1.630 1.719 1.630 1.680 12,252 +0.03(+1.82%)
Mar 09, 2026 1.690 1.703 1.610 1.650 14,106 -0.04(-2.37%)
Mar 06, 2026 1.750 1.750 1.680 1.690 9,865 -0.06(-3.43%)
Mar 05, 2026 1.600 1.790 1.600 1.750 23,978 +0.11(+6.71%)
Mar 04, 2026 1.600 1.660 1.520 1.640 27,016 +0.02(+1.23%)
Mar 03, 2026 1.630 1.655 1.511 1.620 18,967 -0.08(-4.71%)
Mar 02, 2026 1.650 1.700 1.581 1.700 25,010 +0.05(+3.03%)
Feb 27, 2026 1.570 1.750 1.550 1.650 41,021 +0.10(+6.45%)
Feb 26, 2026 1.650 1.740 1.540 1.550 80,395 -0.07(-4.32%)
Feb 25, 2026 1.810 1.860 1.550 1.620 117,547 -0.25(-13.37%)
Feb 24, 2026 1.600 2.050 1.600 1.870 202,770 +0.30(+19.11%)
Feb 23, 2026 1.580 1.779 1.550 1.570 245,873 -0.03(-1.88%)
Feb 20, 2026 1.300 1.680 1.300 1.600 230,900 +0.26(+19.40%)
Feb 19, 2026 1.350 1.400 1.310 1.340 102,908 -0.01(-0.74%)
Feb 18, 2026 1.410 1.460 1.190 1.350 168,696 +0.02(+1.50%)
Feb 17, 2026 1.600 1.606 1.265 1.330 353,136 -0.29(-17.90%)
Feb 13, 2026 1.620 1.720 1.500 1.620 243,024 +0.12(+8.00%)
Feb 12, 2026 1.600 1.635 1.450 1.500 400,040 -0.04(-2.60%)
Feb 11, 2026 1.980 2.090 1.460 1.540 1,434,407 -0.36(-18.95%)
Feb 10, 2026 1.370 1.900 1.260 1.900 5,326,106 +0.37(+24.18%)
Feb 09, 2026 0.8000 1.870 0.6800 1.530 78,251,216 +0.88(+134.30%)
Feb 06, 2026 0.8500 0.8880 0.6000 0.6530 97,424 -0.20(-23.25%)
Feb 05, 2026 0.8258 0.9150 0.8000 0.8508 41,045 -0.06(-6.29%)
Feb 04, 2026 0.9350 0.9480 0.8100 0.9079 23,549 +0.01(+0.88%)
Feb 03, 2026 0.9600 0.9800 0.9000 0.9000 6,800 -0.10(-9.67%)
Feb 02, 2026 0.9250 1.010 0.9250 0.9964 12,978 +0.04(+4.72%)
Jan 30, 2026 0.9600 1.090 0.9006 0.9515 22,749 -0.01(-1.50%)
Jan 29, 2026 1.050 1.080 0.9401 0.9660 14,517 -0.04(-4.36%)
Jan 28, 2026 1.100 1.100 0.9406 1.010 16,804 -0.09(-8.18%)
Jan 27, 2026 0.9500 1.100 0.9101 1.100 32,097 +0.13(+13.40%)
Jan 26, 2026 0.9700 1.040 0.9503 0.9700 19,887 -0.01(-0.56%)
Jan 23, 2026 1.110 1.140 0.9600 0.9755 97,464 -0.14(-12.90%)
Jan 22, 2026 1.200 1.300 1.100 1.120 205,421 -0.06(-5.08%)
Jan 21, 2026 1.120 1.380 1.000 1.180 1,169,779 +0.20(+20.42%)
Jan 20, 2026 1.010 1.170 0.9101 0.9799 56,335 -0.06(-5.79%)
Jan 16, 2026 1.130 1.130 1.010 1.040 47,388 -0.06(-5.41%)
Jan 15, 2026 1.240 1.240 1.050 1.100 127,917 -0.08(-6.81%)
Jan 14, 2026 1.390 1.390 1.090 1.180 115,526 -0.18(-13.24%)
Jan 13, 2026 1.500 1.510 1.300 1.360 11,166 -0.06(-4.23%)
Jan 12, 2026 1.650 1.780 1.400 1.420 40,165 -0.20(-12.35%)
Jan 09, 2026 1.600 1.770 1.600 1.620 6,973 +0.03(+1.89%)
Jan 08, 2026 1.620 1.647 1.530 1.590 27,031 -0.06(-3.64%)
Jan 07, 2026 1.860 1.860 1.630 1.650 47,467 -0.10(-5.71%)
Jan 06, 2026 1.830 1.845 1.710 1.750 18,369 -0.12(-6.42%)
Jan 05, 2026 1.800 2.000 1.751 1.870 29,901 +0.10(+5.65%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.