Borealis Foods Inc. - Class A Common Shares (NQ: BRLS )

8.930 -0.190 (-2.08%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 9.010 9.122 8.900 9.120 2,504 +0.11(+1.22%)
Jul 16, 2024 9.100 9.178 8.910 9.010 4,006 -0.08(-0.86%)
Jul 15, 2024 9.150 9.190 9.016 9.088 1,658 -0.09(-1.01%)
Jul 12, 2024 9.190 9.190 9.181 9.181 1,091 +0.15(+1.67%)
Jul 11, 2024 9.030 9.100 9.030 9.030 1,551 -0.00(-0.02%)
Jul 10, 2024 9.000 9.040 8.970 9.032 1,687 -0.02(-0.20%)
Jul 09, 2024 9.104 9.104 9.000 9.050 3,950 -0.09(-0.98%)
Jul 08, 2024 9.130 9.150 8.760 9.140 2,460 +0.01(+0.11%)
Jul 05, 2024 9.081 9.180 9.081 9.130 1,447 -0.07(-0.76%)
Jul 03, 2024 8.940 9.200 8.500 9.200 8,610 +0.09(+0.99%)
Jul 02, 2024 9.100 9.150 9.090 9.110 2,835 -0.04(-0.44%)
Jul 01, 2024 9.200 9.200 9.000 9.150 9,422 +0.01(+0.11%)
Jun 28, 2024 9.000 9.180 9.000 9.140 2,900 -0.08(-0.87%)
Jun 27, 2024 9.220 9.220 9.220 9.220 487 -0.00(-0.00%)
Jun 26, 2024 9.260 9.260 8.570 9.220 6,246 -0.01(-0.07%)
Jun 25, 2024 9.210 9.450 9.210 9.226 3,440 +0.02(+0.18%)
Jun 24, 2024 9.440 9.448 8.550 9.210 1,290 +0.20(+2.22%)
Jun 21, 2024 9.200 9.465 8.740 9.010 9,790 -0.18(-1.91%)
Jun 20, 2024 9.003 9.200 9.003 9.185 3,643 -0.01(-0.16%)
Jun 18, 2024 8.810 9.200 8.710 9.200 3,819 +0.01(+0.11%)
Jun 17, 2024 8.970 9.400 8.940 9.190 20,691 +0.21(+2.34%)
Jun 14, 2024 8.920 9.000 8.210 8.980 5,873 +0.57(+6.78%)
Jun 13, 2024 7.700 9.000 7.700 8.410 13,773 +0.71(+9.22%)
Jun 12, 2024 8.270 8.776 7.690 7.700 9,998 +0.02(+0.26%)
Jun 11, 2024 7.420 8.600 7.420 7.680 2,885 +0.23(+3.09%)
Jun 10, 2024 7.990 8.000 7.040 7.450 5,485 +0.05(+0.68%)
Jun 07, 2024 8.120 8.520 6.950 7.400 6,420 -1.35(-15.43%)
Jun 06, 2024 9.300 9.300 8.060 8.750 40,458 -0.36(-3.95%)
Jun 05, 2024 8.180 9.300 8.180 9.110 21,497 +1.14(+14.29%)
Jun 04, 2024 7.290 8.350 6.810 7.971 7,065 +0.52(+6.99%)
Jun 03, 2024 8.820 8.820 7.350 7.450 13,115 -1.64(-18.04%)
May 31, 2024 9.010 9.200 8.530 9.090 17,574 -0.20(-2.15%)
May 30, 2024 8.910 9.450 8.750 9.290 35,928 +0.43(+4.85%)
May 29, 2024 9.400 9.400 8.050 8.860 16,324 +0.36(+4.20%)
May 28, 2024 7.950 9.000 7.050 8.502 48,402 +0.55(+6.95%)
May 24, 2024 7.022 8.100 7.022 7.950 107,675 +0.60(+8.16%)
May 23, 2024 6.400 7.900 6.400 7.350 78,824 +0.43(+6.22%)
May 22, 2024 6.030 8.000 5.880 6.920 264,260 -0.19(-2.67%)
May 21, 2024 4.300 10.75 4.300 7.110 3,991,345 +3.11(+77.75%)
May 17, 2024 4.000 5 +0.00(+0.00%)
May 16, 2024 4.010 4.010 3.945 4.000 1,364 +0.00(+0.00%)
May 15, 2024 4.000 4.000 4.000 4.000 1,941 +0.00(+0.00%)
May 14, 2024 4.000 4.000 4.000 4.000 9,589 +0.00(+0.00%)
May 13, 2024 3.880 4.000 3.880 4.000 8,876 +0.00(+0.00%)
May 10, 2024 3.890 4.000 3.890 4.000 15,999 +0.01(+0.25%)
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%)
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.