• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    6.200 -1.040 (-14.36%)
    Streaming Delayed Price Updated: 3:55 PM EST, Nov 8, 2024 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 (%)
    Nov 08, 2024 6.840 6.970 6.200 6.200 9,969 -1.04(-14.36%)
    Nov 07, 2024 7.230 7.240 7.230 7.240 378 +0.70(+10.70%)
    Nov 06, 2024 6.330 6.745 6.090 6.540 1,800 +0.21(+3.32%)
    Nov 05, 2024 5.960 6.850 5.960 6.330 3,408 -0.03(-0.54%)
    Nov 04, 2024 5.990 6.364 5.863 6.364 4,753 +0.55(+9.54%)
    Nov 01, 2024 5.900 6.070 5.810 5.810 6,338 +0.01(+0.17%)
    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%)
    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.