Borealis Foods Inc. (BRLS) Historical Stock Data
5.89 ↑0.07 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRLS is up 0.81% a day on average. There have been 25 days where Borealis Foods Inc. closed green and 5 days where BRLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.85 | 5.89 | ↑$0.04 (0.68%) | 5.85 | 6.64 | 15.70K |
| 2025-03-27 | 5.93 | 5.82 | ↓$0.11 (-1.85%) | 5.82 | 5.93 | 1.01K |
| 2025-03-26 | 5.82 | 5.89 | ↑$0.07 (1.15%) | 5.75 | 5.89 | 2.60K |
| 2025-03-25 | 6.00 | 5.79 | ↓$0.21 (-3.50%) | 5.79 | 6.00 | 2.69K |
| 2025-03-24 | 5.85 | 6.07 | ↑$0.22 (3.76%) | 5.85 | 6.60 | 12.24K |
| 2025-03-21 | 5.90 | 6.10 | ↑$0.20 (3.39%) | 5.90 | 6.21 | 6.04K |
| 2025-03-20 | 6.03 | 6.05 | ↑$0.02 (0.32%) | 5.70 | 6.30 | 7.73K |
| 2025-03-19 | 5.85 | 6.99 | ↑$1.14 (19.49%) | 5.85 | 7.05 | 12.82K |
| 2025-03-18 | 5.96 | 5.99 | ↑$0.04 (0.59%) | 5.96 | 5.99 | 569 |
| 2025-03-17 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.80 | 5.80 | 1.22K |
| 2025-03-14 | 5.90 | 5.95 | ↑$0.04 (0.76%) | 5.81 | 5.95 | 655 |
| 2025-03-13 | 5.76 | 5.78 | ↑$0.02 (0.35%) | 5.65 | 5.79 | 1.79K |
| 2025-03-06 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 5.96 | 145 |
| 2025-03-05 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.96 | 5.96 | 163 |
| 2025-03-04 | 5.93 | 6.05 | ↑$0.12 (2.02%) | 5.93 | 6.05 | 465 |
| 2025-03-03 | 6.08 | 6.08 | ↑$0.00 (0.00%) | 6.08 | 6.08 | 1.19K |
| 2025-02-28 | 6.22 | 6.29 | ↑$0.08 (1.21%) | 6.22 | 6.29 | 619 |
| 2025-02-27 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.05 | 6.05 | 237 |
| 2025-02-26 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.05 | 6.05 | 391 |
| 2025-02-25 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.20 | 6.22 | 1.11K |
| 2025-02-24 | 6.70 | 6.75 | ↑$0.05 (0.74%) | 6.34 | 7.17 | 3.26K |
| 2025-02-21 | 6.69 | 6.26 | ↓$0.43 (-6.46%) | 6.26 | 6.69 | 1.95K |
| 2025-02-20 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 6.04 | 6.04 | 215 |
| 2025-02-19 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 6.00 | 6.19 | 1.19K |
| 2025-02-18 | 6.67 | 6.67 | ↑$0.00 (0.00%) | 6.67 | 6.67 | 549 |
| 2025-02-14 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.97 | 5.97 | 164 |
| 2025-02-13 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 6.15 | 6.25 | 3.37K |
| 2025-02-12 | 6.20 | 6.18 | ↓$0.02 (-0.32%) | 6.00 | 6.20 | 1.40K |
| 2025-02-11 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 6.09 | 6.20 | 22.29K |
| 2025-02-10 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.97 | 6.00 | 699 |
Create an account or log in to view more rows.
$BRLS has just been halted from trading due to volatility.
$BRLS warming up
$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 LFGGGGGG
$BRLS see you on the moon
$BRLS Price target here?
$BRLS has just been halted from trading due to volatility.