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 )

6.800 UNCHANGED
Last Price Updated: 10:39 AM EDT, Aug 2, 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 (%)
Aug 02, 2024 6.800 30 -1.83(-21.21%)
Jul 31, 2024 8.630 94 +0.12(+1.36%)
Jul 30, 2024 8.670 8.770 8.514 8.514 3,842 -0.16(-1.89%)
Jul 29, 2024 8.675 8.681 8.675 8.678 2,774 -0.21(-2.39%)
Jul 26, 2024 8.970 9.000 8.890 8.890 928 -0.18(-1.98%)
Jul 24, 2024 9.070 195 +0.28(+3.15%)
Jul 23, 2024 9.134 9.134 8.793 8.793 578 +0.05(+0.60%)
Jul 22, 2024 8.700 8.980 8.660 8.740 1,381 -0.23(-2.62%)
Jul 19, 2024 9.105 9.105 8.940 8.975 2,942 -0.03(-0.38%)
Jul 18, 2024 9.000 9.090 8.930 9.010 1,807 -0.11(-1.21%)
Jul 17, 2024 9.010 9.122 8.900 9.120 2,504 +0.11(+1.22%)
Jul 16, 2024 9.100 9.178 8.910 9.010 4,006 -0.08(-0.86%)
Jul 15, 2024 9.150 9.190 9.016 9.088 1,658 -0.09(-1.01%)
Jul 12, 2024 9.190 9.190 9.181 9.181 1,091 +0.15(+1.67%)
Jul 11, 2024 9.030 9.100 9.030 9.030 1,551 -0.00(-0.02%)
Jul 10, 2024 9.000 9.040 8.970 9.032 1,687 -0.02(-0.20%)
Jul 09, 2024 9.104 9.104 9.000 9.050 3,950 -0.09(-0.98%)
Jul 08, 2024 9.130 9.150 8.760 9.140 2,460 +0.01(+0.11%)
Jul 05, 2024 9.081 9.180 9.081 9.130 1,447 -0.07(-0.76%)
Jul 03, 2024 8.940 9.200 8.500 9.200 8,610 +0.09(+0.99%)
Jul 02, 2024 9.100 9.150 9.090 9.110 2,835 -0.04(-0.44%)
Jul 01, 2024 9.200 9.200 9.000 9.150 9,422 +0.01(+0.11%)
Jun 28, 2024 9.000 9.180 9.000 9.140 2,900 -0.08(-0.87%)
Jun 27, 2024 9.220 9.220 9.220 9.220 487 -0.00(-0.00%)
Jun 26, 2024 9.260 9.260 8.570 9.220 6,246 -0.01(-0.07%)
Jun 25, 2024 9.210 9.450 9.210 9.226 3,440 +0.02(+0.18%)
Jun 24, 2024 9.440 9.448 8.550 9.210 1,290 +0.20(+2.22%)
Jun 21, 2024 9.200 9.465 8.740 9.010 9,790 -0.18(-1.91%)
Jun 20, 2024 9.003 9.200 9.003 9.185 3,643 -0.01(-0.16%)
Jun 18, 2024 8.810 9.200 8.710 9.200 3,819 +0.01(+0.11%)
Jun 17, 2024 8.970 9.400 8.940 9.190 20,691 +0.21(+2.34%)
Jun 14, 2024 8.920 9.000 8.210 8.980 5,873 +0.57(+6.78%)
Jun 13, 2024 7.700 9.000 7.700 8.410 13,773 +0.71(+9.22%)
Jun 12, 2024 8.270 8.776 7.690 7.700 9,998 +0.02(+0.26%)
Jun 11, 2024 7.420 8.600 7.420 7.680 2,885 +0.23(+3.09%)
Jun 10, 2024 7.990 8.000 7.040 7.450 5,485 +0.05(+0.68%)
Jun 07, 2024 8.120 8.520 6.950 7.400 6,420 -1.35(-15.43%)
Jun 06, 2024 9.300 9.300 8.060 8.750 40,458 -0.36(-3.95%)
Jun 05, 2024 8.180 9.300 8.180 9.110 21,497 +1.14(+14.29%)
Jun 04, 2024 7.290 8.350 6.810 7.971 7,065 +0.52(+6.99%)
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.