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 )

7.400 -1.350 (-15.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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.