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

5.800 -0.920 (-13.69%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.130 6.290 5.800 5.800 8,786 -0.92(-13.69%)
Oct 30, 2024 5.840 7.500 5.800 6.720 16,333 +0.87(+14.87%)
Oct 28, 2024 5.850 157 +0.03(+0.52%)
Oct 25, 2024 5.820 5.820 5.820 5.820 282 +0.12(+2.10%)
Oct 24, 2024 5.755 5.930 5.590 5.700 8,102 -0.21(-3.55%)
Oct 22, 2024 5.910 282 +0.19(+3.32%)
Oct 21, 2024 5.840 5.840 5.621 5.720 1,097 +0.05(+0.88%)
Oct 18, 2024 5.670 5.670 5.670 5.670 476 -0.00(-0.00%)
Oct 17, 2024 5.670 5.670 5.670 5.670 434 +0.08(+1.43%)
Oct 16, 2024 5.560 5.855 5.560 5.590 2,502 -0.19(-3.29%)
Oct 15, 2024 6.174 6.420 5.533 5.780 16,341 +0.55(+10.52%)
Oct 14, 2024 5.400 5.670 5.230 5.230 6,831 -0.37(-6.61%)
Oct 11, 2024 5.700 5.700 5.600 5.600 6,637 +0.00(+0.00%)
Oct 10, 2024 5.860 6.090 5.600 5.600 2,671 -0.15(-2.61%)
Oct 09, 2024 5.970 6.200 5.600 5.750 12,235 -0.30(-4.96%)
Oct 08, 2024 6.120 6.450 5.930 6.050 15,139 -0.29(-4.57%)
Oct 07, 2024 6.340 6.340 6.340 6.340 1,367 +0.34(+5.67%)
Oct 04, 2024 6.365 6.365 6.000 6.000 2,316 -0.18(-2.93%)
Oct 03, 2024 6.180 6.181 6.181 6.181 744 +0.03(+0.51%)
Oct 02, 2024 6.170 6.180 6.150 6.150 582 -0.02(-0.32%)
Oct 01, 2024 6.150 6.517 5.877 6.170 10,738 +0.45(+7.87%)
Sep 26, 2024 5.720 120 +0.15(+2.69%)
Sep 25, 2024 6.072 6.072 5.460 5.570 7,530 +0.14(+2.58%)
Sep 24, 2024 6.500 6.510 5.180 5.430 20,738 -1.07(-16.46%)
Sep 23, 2024 6.800 7.350 6.500 6.500 11,001 +0.00(+0.00%)
Sep 19, 2024 6.500 133 -0.01(-0.15%)
Sep 18, 2024 7.200 7.200 6.320 6.510 10,616 -0.21(-3.12%)
Sep 17, 2024 7.300 7.400 6.680 6.720 10,630 -0.30(-4.27%)
Sep 16, 2024 7.150 7.640 7.020 7.020 20,083 -0.38(-5.14%)
Sep 13, 2024 7.185 7.550 7.185 7.400 9,094 +0.40(+5.71%)
Sep 12, 2024 7.470 7.470 6.940 7.000 4,578 -0.05(-0.71%)
Sep 11, 2024 6.600 7.250 6.600 7.050 10,609 +0.17(+2.47%)
Sep 10, 2024 7.200 9.000 6.270 6.880 20,434 -0.22(-3.10%)
Sep 09, 2024 7.150 7.770 6.900 7.100 12,415 -0.40(-5.33%)
Sep 06, 2024 7.880 7.970 7.309 7.500 6,174 +0.31(+4.31%)
Sep 05, 2024 7.400 7.670 7.190 7.190 3,551 +0.09(+1.27%)
Sep 03, 2024 7.100 140 -2.08(-22.66%)
Aug 30, 2024 9.130 9.180 8.300 9.180 2,287 +0.11(+1.21%)
Aug 29, 2024 8.680 9.160 8.310 9.070 2,457 +1.18(+14.96%)
Aug 28, 2024 6.730 9.000 6.730 7.890 15,567 +0.92(+13.20%)
Aug 27, 2024 6.300 6.970 6.200 6.970 5,530 +0.19(+2.80%)
Aug 26, 2024 7.270 7.270 6.780 6.780 737 -0.97(-12.52%)
Aug 23, 2024 8.000 8.000 7.300 7.750 757 -0.25(-3.12%)
Aug 22, 2024 7.450 8.600 7.000 8.000 12,290 +0.05(+0.69%)
Aug 20, 2024 7.945 295 -0.12(-1.43%)
Aug 15, 2024 8.060 261 +1.26(+18.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.