Borealis Foods Inc. (BRLS)
NASDAQ: BRLS
· Real-Time Price · USD
2.74
-0.01 (-0.36%)
At close: Sep 05, 2025, 3:12 PM
2.73
-0.36%
After-hours: Sep 05, 2025, 06:40 PM EDT
BRLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.75 | 2.76 | 2.67 | 2.74 | 2.74 | -0.36% | 3,329 |
| Sep 4, 2025 | 2.85 | 2.98 | 2.71 | 2.75 | 2.75 | -0.36% | 8,300 |
| Sep 3, 2025 | 2.81 | 2.81 | 2.75 | 2.76 | 2.76 | -1.78% | 4,563 |
| Sep 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 900 |
| Aug 29, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.71% | 1,600 |
| Aug 28, 2025 | 3.06 | 3.07 | 2.82 | 2.82 | 2.82 | -2.76% | 3,664 |
| Aug 27, 2025 | 3.06 | 3.07 | 2.90 | 2.90 | 2.90 | -3.33% | 4,200 |
| Aug 26, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 1,663 |
| Aug 25, 2025 | 3.22 | 3.24 | 2.99 | 3.01 | 3.01 | -1.95% | 1,425 |
| Aug 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.50% | 1,000 |
| Aug 21, 2025 | 3.09 | 3.16 | 2.90 | 2.91 | 2.91 | -4.90% | 11,400 |
| Aug 20, 2025 | 3.05 | 3.19 | 3.05 | 3.06 | 3.06 | -0.33% | 4,800 |
| Aug 19, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.33% | 2,383 |
| Aug 18, 2025 | 3.06 | 3.15 | 3.03 | 3.06 | 3.06 | -1.61% | 9,189 |
| Aug 15, 2025 | 2.99 | 3.13 | 2.99 | 3.11 | 3.11 | 2.98% | 1,500 |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00% | 4,961 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.00 | 3.02 | 3.02 | -10.65% | 5,374 |
| Aug 12, 2025 | 3.29 | 3.38 | 3.10 | 3.38 | 3.38 | -2.03% | 19,700 |
| Aug 11, 2025 | 2.99 | 3.49 | 2.99 | 3.45 | 3.45 | 17.75% | 135,692 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.88 | 2.93 | 2.93 | 4.27% | 800 |