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 )

3.990 -0.325 (-7.53%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 9, 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 (%)
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%)
May 01, 2024 4.000 4.000 3.940 4.000 2,567 +0.00(+0.00%)
Apr 30, 2024 4.030 4.080 3.985 4.000 2,095 +0.00(+0.00%)
Apr 29, 2024 4.050 4.050 3.710 4.000 1,363 +0.00(+0.00%)
Apr 26, 2024 4.050 4.050 3.894 4.000 3,199 +0.00(+0.00%)
Apr 25, 2024 3.940 4.000 3.940 4.000 3,257 -0.04(-0.99%)
Apr 24, 2024 4.040 4.040 4.040 4.040 533 +0.10(+2.54%)
Apr 23, 2024 3.980 3.980 3.940 3.940 744 -0.06(-1.50%)
Apr 22, 2024 3.860 4.120 3.860 4.000 2,454 +0.00(+0.00%)
Apr 19, 2024 4.910 4.929 3.950 4.000 11,179 -0.92(-18.71%)
Apr 18, 2024 4.420 4.921 4.420 4.921 470 +0.41(+9.11%)
Apr 17, 2024 4.360 4.510 4.360 4.510 1,088 +0.06(+1.35%)
Apr 16, 2024 4.330 4.507 4.330 4.450 1,002 +0.02(+0.55%)
Apr 15, 2024 4.050 4.500 4.050 4.426 2,992 +0.06(+1.27%)
Apr 12, 2024 4.370 4.370 4.370 4.370 122 +0.01(+0.23%)
Apr 11, 2024 4.850 4.925 4.360 4.360 14,376 -0.48(-9.92%)
Apr 10, 2024 4.990 5.000 4.810 4.840 756 -0.16(-3.20%)
Apr 09, 2024 5.000 5.000 5.000 5.000 251 +0.09(+1.83%)
Apr 08, 2024 4.895 5.020 4.895 4.910 1,679 -0.43(-8.05%)
Apr 05, 2024 5.000 5.400 5.000 5.340 735 +0.29(+5.74%)
Apr 04, 2024 4.910 5.050 4.910 5.050 263 +0.14(+2.95%)
Apr 03, 2024 5.030 5.030 4.760 4.905 897 +0.05(+1.05%)
Apr 02, 2024 5.500 6.050 4.854 4.854 4,951 -0.64(-11.59%)
Apr 01, 2024 5.500 5.500 5.388 5.490 2,479 -0.36(-6.15%)
Mar 28, 2024 5.850 6.050 5.850 5.850 1,230 -0.15(-2.50%)
Mar 27, 2024 5.850 6.000 5.850 6.000 4,445 +0.01(+0.17%)
Mar 26, 2024 5.955 5.990 5.955 5.990 1,135 -0.01(-0.17%)
Mar 25, 2024 6.000 6.000 6.000 6.000 2,116 +0.10(+1.69%)
Mar 22, 2024 6.080 6.080 5.900 5.900 6,734 -0.12(-1.99%)
Mar 21, 2024 6.325 6.325 5.800 6.020 4,952 +0.02(+0.33%)
Mar 20, 2024 6.300 6.300 5.595 6.000 2,671 -0.50(-7.69%)
Mar 19, 2024 6.660 7.420 6.400 6.500 14,883 -0.40(-5.80%)
Mar 18, 2024 7.176 7.280 6.736 6.900 3,593 +0.02(+0.32%)
Mar 15, 2024 7.700 7.700 6.865 6.878 5,480 -0.38(-5.26%)
Mar 14, 2024 7.360 7.360 7.260 7.260 393 -0.34(-4.47%)
Mar 13, 2024 7.660 8.140 7.600 7.600 6,220 -0.15(-1.94%)
Mar 12, 2024 7.520 8.460 7.500 7.750 9,869 -0.15(-1.90%)
Mar 11, 2024 7.282 7.900 7.070 7.900 6,214 +0.65(+8.97%)
Mar 08, 2024 7.150 7.800 6.440 7.250 14,459 -0.76(-9.49%)
Mar 07, 2024 8.300 9.000 7.900 8.010 17,122 -0.35(-4.19%)
Mar 06, 2024 8.860 8.900 8.110 8.360 21,620 +0.23(+2.83%)
Mar 05, 2024 8.500 8.500 8.120 8.130 1,628 +0.01(+0.12%)
Mar 04, 2024 8.140 8.140 8.120 8.120 639 -0.56(-6.45%)
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.