Free Trial

Borealis Foods (BRLS) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free BRLS Stock Alerts
$9.09
-0.20 (-2.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsTrends

Borealis Foods Stock Price Performance

5 Day
Performance
+14.34%
1 Month
Performance
+127.25%
3 Month
Performance
+4.72%
Receive BRLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Borealis Foods and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

BRLS Stock Chart for Sunday, June, 2, 2024

BRLS Chart by TradingView

Borealis Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.29$9.09
-2.15%		$9.20$8.5317,567 shs$194.34 million
05/30/2024$8.86$9.29
+4.85%		$9.45$8.7535,764 shs$198.62 million
05/29/2024$8.12$8.86
+9.11%		$9.40$8.0516,318 shs$189.43 million
05/28/2024$7.95$8.12
+2.14%		$9.00$7.0548,400 shs$173.61 million
05/27/2024$7.95$7.95$8.10$7.02107,600 shs$169.97 million
05/24/2024$7.31$7.95
+8.76%		$8.10$7.02107,624 shs$169.97 million
05/23/2024$6.92$7.31
+5.64%		$7.90$6.4078,824 shs$156.29 million
05/22/2024$7.11$6.92
-2.67%		$8.00$5.88261,250 shs$147.95 million
05/21/2024$4.00$7.11
+77.75%		$10.75$4.303.97 million shs$152.01 million
05/20/2024$4.00$4.00$4.00$4.00100 shs$85.52 million
05/17/2024$4.00$4.00$4.00$4.00139 shs$85.52 million
05/16/2024$4.00$4.00$4.01$3.941,364 shs$85.52 million
05/15/2024$4.00$4.00$4.00$4.001,941 shs$85.52 million
05/14/2024$4.26$4.00
-6.10%		$4.00$4.009,586 shs$85.52 million
05/13/2024$4.00$4.26
+6.50%		$4.26$3.938,876 shs$91.08 million
05/10/2024$3.99$4.00
+0.25%		$4.00$3.8915,999 shs$85.52 million
05/09/2024$4.31$3.99
-7.53%		$4.00$3.967,520 shs$85.31 million
05/08/2024$4.00$4.31
+7.87%		$4.93$4.145,166 shs$92.25 million
05/07/2024$4.00$4.00$4.00$4.002,445 shs$85.52 million
05/06/2024$4.00$4.00$4.00$3.99498 shs$85.52 million
05/03/2024$4.00$4.00$4.16$3.8818,877 shs$85.52 million
05/02/2024$4.00$4.00$4.04$4.004,642 shs$85.52 million
05/01/2024$4.00$4.00$4.00$3.942,567 shs$85.52 million
04/30/2024$4.00$4.00$4.08$3.982,095 shs$85.52 million
04/29/2024$4.00$4.00$4.05$3.711,363 shs$85.52 million
04/26/2024$4.00$3.88
-3.00%		$4.05$3.883,199 shs$82.95 million
04/25/2024$4.04$4.00
-0.99%		$4.00$3.943,257 shs$85.52 million
04/24/2024$3.94$4.04
+2.54%		$4.04$4.04533 shs$86.38 million
04/23/2024$4.00$3.94
-1.50%		$3.98$3.94744 shs$84.24 million
04/22/2024$4.00$4.00$4.12$3.862,454 shs$26.25 million
04/19/2024$4.92$4.00
-18.71%		$4.93$3.9511,153 shs$26.24 million
04/18/2024$4.36$4.92
+12.86%		$4.92$4.42470 shs$32.28 million
04/17/2024$4.45$4.36
-2.02%		$4.47$4.361,088 shs$28.60 million
04/16/2024$4.43$4.45
+0.55%		$4.51$4.331,002 shs$29.19 million
04/15/2024$4.37$4.43
+1.27%		$4.50$4.052,992 shs$29.03 million
04/12/2024$4.36$4.37
+0.23%		$4.37$4.37122 shs$28.67 million
04/11/2024$4.84$4.36
-9.92%		$4.93$4.3614,376 shs$28.60 million
04/10/2024$5.00$4.84
-3.20%		$5.00$4.81756 shs$31.75 million
04/09/2024$4.91$5.00
+1.83%		$5.00$5.00251 shs$32.80 million
04/08/2024$5.34$4.91
-8.05%		$5.02$4.891,679 shs$32.22 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$5.05$5.00
-0.99%		$5.40$5.00735 shs$32.80 million
04/04/2024$4.91$5.05
+2.85%		$5.05$4.91263 shs$33.13 million
04/03/2024$4.90$4.91
+0.20%		$5.03$4.76897 shs$32.22 million
04/02/2024$5.49$4.90
-10.75%		$6.05$4.854,951 shs$32.14 million
04/01/2024$5.85$5.49
-6.15%		$5.50$5.392,479 shs$36.01 million
03/29/2024$5.85$5.85$6.05$5.851,230 shs$38.38 million
03/28/2024$6.00$5.85
-2.50%		$6.05$5.851,210 shs$38.39 million
03/27/2024$5.99$6.00
+0.17%		$6.00$5.854,445 shs$39.36 million
03/26/2024$6.00$5.99
-0.17%		$5.99$5.961,135 shs$39.29 million
03/25/2024$5.90$6.00
+1.69%		$6.00$6.002,116 shs$39.36 million
03/22/2024$6.02$5.90
-1.99%		$6.08$5.906,734 shs$38.70 million
03/21/2024$5.55$6.02
+8.47%		$6.32$5.804,951 shs$39.49 million
03/20/2024$6.50$5.55
-14.62%		$6.30$5.552,670 shs$36.41 million
03/19/2024$6.76$6.50
-3.85%		$7.42$6.4014,883 shs$42.64 million
03/18/2024$6.88$6.76
-1.72%		$7.18$6.763,589 shs$44.36 million
03/15/2024$7.26$6.88
-5.23%		$7.70$6.865,480 shs$45.13 million
03/14/2024$7.60$7.26
-4.47%		$7.36$7.26393 shs$47.64 million
03/13/2024$7.75$7.60
-1.94%		$8.14$7.606,220 shs$49.86 million
03/12/2024$7.90$7.75
-1.90%		$8.46$7.509,869 shs$50.84 million
03/11/2024$7.25$7.90
+8.97%		$7.90$7.076,214 shs$51.82 million
03/08/2024$8.01$7.25
-9.49%		$7.80$6.4414,459 shs$47.56 million
03/07/2024$8.36$8.01
-4.19%		$9.00$7.9017,122 shs$52.55 million
03/06/2024$8.13$8.36
+2.83%		$8.90$8.1121,620 shs$54.84 million
03/05/2024$8.15$8.13
-0.25%		$8.50$8.121,628 shs$53.33 million
03/04/2024$8.68$8.15
-6.10%		$8.15$8.10639 shs$53.48 million
03/01/2024$8.50$8.68
+2.12%		$9.30$7.0728,060 shs$56.94 million
02/29/2024$9.00$8.50
-5.56%		$9.73$8.505,086 shs$55.78 million

Related Companies:
This page (NASDAQ:BRLS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits