Borealis Foods Inc. (BRLS) Historical Stock Data
5.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRLS is down -0.40% a day on average. There have been 15 days where Borealis Foods Inc. closed green and 15 days where BRLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.35 | 5.68 | ↑$0.33 (6.17%) | 5.35 | 5.72 | 13.95K |
| 2024-11-19 | 6.01 | 5.77 | ↓$0.24 (-4.01%) | 5.50 | 6.54 | 18.20K |
| 2024-11-18 | 6.39 | 5.94 | ↓$0.45 (-7.04%) | 5.82 | 6.43 | 12.43K |
| 2024-11-15 | 6.24 | 6.24 | ↑$0.00 (0.00%) | 6.24 | 6.24 | 513 |
| 2024-11-14 | 6.49 | 6.24 | ↓$0.25 (-3.85%) | 6.24 | 6.82 | 3.86K |
| 2024-11-13 | 6.78 | 6.49 | ↓$0.29 (-4.28%) | 6.34 | 6.87 | 2.06K |
| 2024-11-12 | 6.56 | 6.48 | ↓$0.08 (-1.22%) | 6.43 | 6.64 | 2.67K |
| 2024-11-11 | 6.14 | 6.66 | ↑$0.52 (8.47%) | 6.14 | 6.85 | 13.08K |
| 2024-11-08 | 6.84 | 6.20 | ↓$0.64 (-9.31%) | 6.20 | 6.97 | 9.97K |
| 2024-11-07 | 7.23 | 7.24 | ↑$0.01 (0.14%) | 7.23 | 7.24 | 378 |
| 2024-11-06 | 6.33 | 6.54 | ↑$0.21 (3.32%) | 6.09 | 6.74 | 1.80K |
| 2024-11-05 | 5.96 | 6.33 | ↑$0.37 (6.21%) | 5.96 | 6.85 | 3.40K |
| 2024-11-04 | 5.90 | 6.36 | ↑$0.46 (7.87%) | 5.90 | 6.36 | 4.75K |
| 2024-11-01 | 5.87 | 5.81 | ↓$0.06 (-1.02%) | 5.81 | 6.07 | 6.34K |
| 2024-10-31 | 6.13 | 5.80 | ↓$0.33 (-5.38%) | 5.80 | 6.29 | 8.79K |
| 2024-10-30 | 5.84 | 6.72 | ↑$0.88 (15.07%) | 5.80 | 7.50 | 16.42K |
| 2024-10-29 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.85 | 5.85 | 157 |
| 2024-10-28 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.85 | 5.85 | 376 |
| 2024-10-25 | 5.82 | 5.82 | ↑$0.00 (0.00%) | 5.82 | 5.82 | 282 |
| 2024-10-24 | 5.76 | 5.70 | ↓$0.05 (-0.95%) | 5.59 | 5.93 | 8.10K |
| 2024-10-23 | 5.91 | 5.91 | ↑$0.00 (0.00%) | 5.91 | 5.91 | 282 |
| 2024-10-22 | 6.08 | 5.91 | ↓$0.17 (-2.80%) | 5.91 | 6.56 | 7.99K |
| 2024-10-21 | 5.84 | 5.72 | ↓$0.12 (-2.05%) | 5.62 | 5.84 | 1.01K |
| 2024-10-18 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.67 | 5.67 | 476 |
| 2024-10-17 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.67 | 5.67 | 423 |
| 2024-10-16 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.56 | 5.86 | 2.50K |
| 2024-10-15 | 6.17 | 5.78 | ↓$0.39 (-6.38%) | 5.53 | 6.42 | 16.34K |
| 2024-10-14 | 5.52 | 5.23 | ↓$0.29 (-5.22%) | 5.23 | 5.67 | 6.83K |
| 2024-10-11 | 5.70 | 5.60 | ↓$0.10 (-1.75%) | 5.60 | 5.70 | 6.64K |
| 2024-10-10 | 5.86 | 5.60 | ↓$0.26 (-4.44%) | 5.60 | 5.86 | 2.67K |
Create an account or log in to view more rows.
$BRLS has just been halted from trading due to volatility.
$BRLS LFGGGGGG
$BRLS see you on the moon
$BRLS Price target here?
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.