Borealis Foods Inc. (BRLS) Historical Stock Data
5.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRLS is down -0.62% a day on average. There have been 16 days where Borealis Foods Inc. closed green and 14 days where BRLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.93 | 5.93 | ↑$0.00 (0.00%) | 5.93 | 5.93 | 141 |
| 2024-12-19 | 6.07 | 5.93 | ↓$0.14 (-2.31%) | 5.93 | 6.07 | 1.38K |
| 2024-12-18 | 6.02 | 5.83 | ↓$0.19 (-3.16%) | 5.83 | 6.35 | 4.49K |
| 2024-12-17 | 6.39 | 5.83 | ↓$0.56 (-8.76%) | 5.83 | 6.53 | 8.12K |
| 2024-12-16 | 6.31 | 6.19 | ↓$0.12 (-1.90%) | 6.02 | 6.62 | 12.24K |
| 2024-12-13 | 6.05 | 6.32 | ↑$0.28 (4.55%) | 6.05 | 6.32 | 7.07K |
| 2024-12-12 | 6.40 | 6.40 | ↑$0.00 (0.00%) | 6.40 | 6.40 | 74 |
| 2024-12-11 | 6.02 | 6.40 | ↑$0.38 (6.34%) | 5.92 | 6.40 | 5.52K |
| 2024-12-10 | 6.88 | 5.91 | ↓$0.97 (-14.10%) | 5.91 | 7.04 | 5.81K |
| 2024-12-09 | 6.50 | 6.32 | ↓$0.18 (-2.77%) | 6.32 | 6.50 | 3.32K |
| 2024-12-06 | 6.18 | 6.50 | ↑$0.32 (5.18%) | 6.18 | 7.07 | 15.40K |
| 2024-12-05 | 6.03 | 6.38 | ↑$0.35 (5.82%) | 5.83 | 6.38 | 9.82K |
| 2024-12-04 | 6.06 | 6.06 | ↑$0.00 (0.00%) | 6.06 | 6.06 | 375 |
| 2024-12-03 | 5.91 | 6.25 | ↑$0.34 (5.75%) | 5.83 | 6.25 | 0.99K |
| 2024-12-02 | 6.09 | 5.97 | ↓$0.12 (-1.97%) | 5.97 | 6.10 | 1.55K |
| 2024-11-27 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.97 | 5.97 | 193 |
| 2024-11-26 | 5.85 | 5.97 | ↑$0.12 (2.00%) | 5.84 | 6.34 | 4.98K |
| 2024-11-25 | 6.01 | 5.91 | ↓$0.10 (-1.66%) | 5.67 | 6.01 | 5.77K |
| 2024-11-22 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.67 | 5.67 | 432 |
| 2024-11-21 | 5.48 | 5.67 | ↑$0.19 (3.47%) | 5.47 | 5.67 | 3.01K |
| 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 |
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.