Borealis Foods Inc. (BRLS)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,841 |
| May 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 9,600 |
| May 13, 2024 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 8,900 |
| May 10, 2024 | 3.8900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 16,000 |
| May 09, 2024 | 3.9900 | 4.0000 | 3.9580 | 3.9900 | 3.9900 | 7,500 |
| May 08, 2024 | 4.1400 | 4.9300 | 4.1400 | 4.3150 | 4.3150 | 5,200 |
| May 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,400 |
| May 06, 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 500 |
| May 03, 2024 | 3.8800 | 4.1600 | 3.8800 | 4.0000 | 4.0000 | 18,900 |
| May 02, 2024 | 4.0400 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 4,600 |
| May 01, 2024 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 2,600 |
| Apr 30, 2024 | 4.0300 | 4.0800 | 3.9850 | 4.0000 | 4.0000 | 2,100 |
| Apr 29, 2024 | 4.0500 | 4.0500 | 3.7100 | 4.0000 | 4.0000 | 1,400 |
| Apr 26, 2024 | 4.0500 | 4.0500 | 3.8940 | 4.0000 | 4.0000 | 3,200 |
| Apr 25, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 3,300 |
| Apr 24, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 500 |
| Apr 23, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 700 |
| Apr 22, 2024 | 3.8600 | 4.1200 | 3.8600 | 4.0000 | 4.0000 | 2,500 |
| Apr 19, 2024 | 4.9110 | 4.9290 | 3.9500 | 4.0000 | 4.0000 | 11,200 |
| Apr 18, 2024 | 4.4200 | 4.9210 | 4.4200 | 4.9210 | 4.9210 | 500 |
| Apr 17, 2024 | 4.3600 | 4.5100 | 4.3600 | 4.5100 | 4.5100 | 1,100 |
| Apr 16, 2024 | 4.3300 | 4.5070 | 4.3300 | 4.4500 | 4.4500 | 1,000 |
| Apr 15, 2024 | 4.0500 | 4.5000 | 4.0500 | 4.4260 | 4.4260 | 3,000 |
| Apr 12, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 100 |
| Apr 11, 2024 | 4.8500 | 4.9250 | 4.3600 | 4.3600 | 4.3600 | 14,400 |
| Apr 10, 2024 | 4.9900 | 5.0000 | 4.8100 | 4.8400 | 4.8400 | 800 |
| Apr 09, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 |
| Apr 08, 2024 | 4.8950 | 5.0200 | 4.8950 | 4.9100 | 4.9100 | 1,700 |
| Apr 05, 2024 | 5.0000 | 5.4000 | 5.0000 | 5.3400 | 5.3400 | 700 |
| Apr 04, 2024 | 4.9100 | 5.0500 | 4.9100 | 5.0500 | 5.0500 | 300 |
| Apr 03, 2024 | 5.0300 | 5.0300 | 4.7600 | 4.9050 | 4.9050 | 900 |
| Apr 02, 2024 | 5.5000 | 6.0500 | 4.8540 | 4.8540 | 4.8540 | 5,000 |
| Apr 01, 2024 | 5.5000 | 5.5000 | 5.3880 | 5.4900 | 5.4900 | 2,500 |
| Mar 28, 2024 | 5.8510 | 6.0500 | 5.8500 | 5.8500 | 5.8500 | 1,200 |
| Mar 27, 2024 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | 6.0000 | 4,400 |
| Mar 26, 2024 | 5.9550 | 5.9900 | 5.9550 | 5.9900 | 5.9900 | 1,100 |
| Mar 25, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2,100 |
| Mar 22, 2024 | 6.0800 | 6.0800 | 5.9000 | 5.9000 | 5.9000 | 6,700 |
| Mar 21, 2024 | 6.3250 | 6.3250 | 5.8000 | 6.0200 | 6.0200 | 5,000 |
| Mar 20, 2024 | 6.3000 | 6.3000 | 5.5950 | 6.0000 | 6.0000 | 2,700 |
| Mar 19, 2024 | 6.6600 | 7.4200 | 6.4000 | 6.5000 | 6.5000 | 14,900 |
| Mar 18, 2024 | 7.1760 | 7.2800 | 6.7360 | 6.9000 | 6.9000 | 3,600 |
| Mar 15, 2024 | 7.7000 | 7.7000 | 6.8650 | 6.8780 | 6.8780 | 5,500 |
| Mar 14, 2024 | 7.3600 | 7.3600 | 7.2600 | 7.2600 | 7.2600 | 400 |
| Mar 13, 2024 | 7.6600 | 8.1400 | 7.6000 | 7.6000 | 7.6000 | 6,200 |
| Mar 12, 2024 | 7.5200 | 8.4600 | 7.5000 | 7.7500 | 7.7500 | 9,900 |
| Mar 11, 2024 | 7.2820 | 7.9000 | 7.0700 | 7.9000 | 7.9000 | 6,200 |
| Mar 08, 2024 | 7.1500 | 7.8000 | 6.4400 | 7.2500 | 7.2500 | 14,500 |
| Mar 07, 2024 | 8.3000 | 9.0000 | 7.9000 | 8.0100 | 8.0100 | 17,100 |
| Mar 06, 2024 | 8.8600 | 8.9000 | 8.1100 | 8.3600 | 8.3600 | 21,600 |
| Mar 05, 2024 | 8.5000 | 8.5000 | 8.1200 | 8.1300 | 8.1300 | 1,600 |
| Mar 04, 2024 | 8.1400 | 8.1400 | 8.1200 | 8.1200 | 8.1200 | 600 |
| Mar 01, 2024 | 8.5000 | 9.3000 | 7.0700 | 8.6790 | 8.6790 | 28,100 |
| Feb 29, 2024 | 9.2000 | 9.7250 | 8.5000 | 8.5000 | 8.5000 | 5,100 |
| Feb 28, 2024 | 10.0900 | 10.0900 | 9.0000 | 9.0000 | 9.0000 | 3,300 |
| Feb 27, 2024 | 10.2500 | 10.2500 | 9.7000 | 9.7000 | 9.7000 | 8,300 |
| Feb 26, 2024 | 9.1000 | 11.6000 | 8.2550 | 10.3100 | 10.3100 | 22,600 |
| Feb 23, 2024 | 8.3300 | 10.5000 | 7.9650 | 9.4600 | 9.4600 | 13,300 |
| Feb 22, 2024 | 10.0200 | 10.3900 | 9.4000 | 9.4000 | 9.4000 | 6,100 |
| Feb 21, 2024 | 10.4000 | 11.9600 | 9.0000 | 10.3000 | 10.3000 | 17,700 |
| Feb 20, 2024 | 9.0900 | 9.2000 | 8.4800 | 9.1900 | 9.1900 | 9,400 |
| Feb 16, 2024 | 8.0300 | 8.8100 | 8.0000 | 8.8100 | 8.8100 | 1,900 |
| Feb 15, 2024 | 8.9000 | 9.1800 | 8.7500 | 8.7500 | 8.7500 | 3,000 |
| Feb 14, 2024 | 8.8000 | 8.9500 | 8.5000 | 8.8990 | 8.8990 | 3,600 |
| Feb 13, 2024 | 7.9900 | 8.7600 | 6.3000 | 8.6800 | 8.6800 | 4,000 |
| Feb 12, 2024 | 8.0670 | 8.2500 | 8.0670 | 8.2500 | 8.2500 | 1,800 |
| Feb 09, 2024 | 8.4100 | 9.7900 | 7.3510 | 9.0000 | 9.0000 | 5,800 |
| Feb 08, 2024 | 11.1700 | 11.5400 | 7.2000 | 8.2000 | 8.2000 | 17,800 |
| Feb 07, 2024 | 7.4200 | 12.5000 | 7.2000 | 12.5000 | 12.5000 | 11,100 |
| Feb 06, 2024 | 9.9200 | 9.9200 | 8.0500 | 8.9990 | 8.9990 | 3,600 |
| Feb 05, 2024 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 700 |
| Feb 02, 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 400 |
| Feb 01, 2024 | 9.6500 | 10.0000 | 9.5000 | 10.0000 | 10.0000 | 800 |
| Jan 31, 2024 | 9.1000 | 9.6900 | 8.7500 | 9.6900 | 9.6900 | 2,100 |
| Jan 30, 2024 | 10.9000 | 10.9000 | 8.5000 | 8.5000 | 8.5000 | 9,200 |
| Jan 29, 2024 | 11.3200 | 11.3400 | 11.1300 | 11.3400 | 11.3400 | 36,300 |
| Jan 26, 2024 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | - |
| Jan 25, 2024 | 11.3310 | 11.3310 | 11.3300 | 11.3300 | 11.3300 | 331,300 |
| Jan 24, 2024 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | - |
| Jan 23, 2024 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 800 |
| Jan 22, 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 82,500 |
| Jan 19, 2024 | 11.3000 | 11.3500 | 11.3000 | 11.3000 | 11.3000 | 78,200 |
| Jan 18, 2024 | 11.3150 | 11.3400 | 11.3150 | 11.3400 | 11.3400 | 50,200 |
| Jan 17, 2024 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 66,400 |
| Jan 16, 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | - |
| Jan 12, 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 400 |
| Jan 11, 2024 | 11.3400 | 11.3600 | 11.2900 | 11.3000 | 11.3000 | 16,900 |
| Jan 10, 2024 | 11.2600 | 11.3190 | 11.2600 | 11.3190 | 11.3190 | 300 |
| Jan 09, 2024 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 200 |
| Jan 08, 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| Jan 05, 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| Jan 04, 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| Jan 03, 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| Jan 02, 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| Dec 29, 2023 | 11.3100 | 11.3100 | 11.2850 | 11.3100 | 11.3100 | 60,800 |
| Dec 28, 2023 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | - |
| Dec 27, 2023 | 11.2500 | 11.2900 | 11.2500 | 11.2900 | 11.2900 | 1,500 |
| Dec 26, 2023 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 1,600 |
| Dec 22, 2023 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 2,900 |
| Dec 21, 2023 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.