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 )

6.720 +0.870 (+14.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 30, 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 (%)
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.