Borealis Foods Inc. - Class A Common Shares (NQ: BRLS )
9.200
+0.090
(+0.99%)
Streaming Delayed Price
Updated: 12:58 PM EDT, Jul 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 03, 2024 | 8.820 | 8.820 | 7.350 | 7.450 | 13,115 | -1.64(-18.04%) |
| May 31, 2024 | 9.010 | 9.200 | 8.530 | 9.090 | 17,574 | -0.20(-2.15%) |
| May 30, 2024 | 8.910 | 9.450 | 8.750 | 9.290 | 35,928 | +0.43(+4.85%) |
| May 29, 2024 | 9.400 | 9.400 | 8.050 | 8.860 | 16,324 | +0.36(+4.20%) |
| May 28, 2024 | 7.950 | 9.000 | 7.050 | 8.502 | 48,402 | +0.55(+6.95%) |
| May 24, 2024 | 7.022 | 8.100 | 7.022 | 7.950 | 107,675 | +0.60(+8.16%) |
| May 23, 2024 | 6.400 | 7.900 | 6.400 | 7.350 | 78,824 | +0.43(+6.22%) |
| May 22, 2024 | 6.030 | 8.000 | 5.880 | 6.920 | 264,260 | -0.19(-2.67%) |
| May 21, 2024 | 4.300 | 10.75 | 4.300 | 7.110 | 3,991,345 | +3.11(+77.75%) |
| May 17, 2024 | 4.000 | 5 | +0.00(+0.00%) | |||
| May 16, 2024 | 4.010 | 4.010 | 3.945 | 4.000 | 1,364 | +0.00(+0.00%) |
| May 15, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 1,941 | +0.00(+0.00%) |
| May 14, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 9,589 | +0.00(+0.00%) |
| May 13, 2024 | 3.880 | 4.000 | 3.880 | 4.000 | 8,876 | +0.00(+0.00%) |
| May 10, 2024 | 3.890 | 4.000 | 3.890 | 4.000 | 15,999 | +0.01(+0.25%) |
| May 09, 2024 | 3.990 | 4.000 | 3.958 | 3.990 | 7,520 | -0.32(-7.53%) |
| May 08, 2024 | 4.140 | 4.930 | 4.140 | 4.315 | 5,170 | +0.31(+7.87%) |
| May 07, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 2,446 | +0.00(+0.00%) |
| May 06, 2024 | 3.990 | 4.000 | 3.990 | 4.000 | 498 | +0.00(+0.00%) |
| May 03, 2024 | 3.880 | 4.160 | 3.880 | 4.000 | 18,877 | +0.00(+0.00%) |
| May 02, 2024 | 4.040 | 4.150 | 4.000 | 4.000 | 4,642 | +0.00(+0.00%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Japan issues new yen banknotes packed with 3D hologram technology to fight counterfeiting
- Hurricane Beryl roars by Jamaica after killing at least 7 people in the southeast Caribbean
- As temperatures soar, judge tells Louisiana to help protect prisoners working in fields
- Cybersecurity breach could delay court proceedings across New Mexico, public defenders office says
- GM will pay $146 million in penalties because 5.9 million older vehicles emit excess carbon dioxide
- Life and death in Gaza's 'safe zone' where food is scarce and Israel strikes without warning
- The July 4th holiday rush is on. TSA expects to screen a record number of travelers this weekend
- Average rate on a 30-year mortgage climbs for the first time since late May to just under 7%
- To save spotted owls, US officials plan to kill hundreds of thousands of another owl species
- Pennsylvania Senate passes bill encouraging school districts to ban students' phone use during day
Most Read
- Target joins Aldi, Whole Foods as stores no longer taking checks • Business
- Ramstad: What Trump's re-election would mean for Minnesota's economy • Business
- East Coast candy chain expands to Minnesota, taking over Blue Sun Soda Shops • Business
- Deals are back for Minnesota car shoppers, but business is still sluggish • Business
- Minnesota health insurers seek premium hikes for individuals up to 12.75% • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.