Borealis Foods Inc. (BRLS)
NASDAQ: BRLS
· Real-Time Price · USD
3.11
0.09 (3.15%)
At close: Aug 15, 2025, 3:59 PM
3.28
5.47%
After-hours: Aug 15, 2025, 05:49 PM EDT
BRLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.39 | 3.39 | 3.05 | 3.05 | 3.05 | 0.99% | 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 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | 629 |
| Aug 6, 2025 | 2.82 | 3.00 | 2.81 | 2.84 | 2.84 | -5.02% | 2,213 |
| Aug 5, 2025 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 6.41% | 812 |
| Aug 4, 2025 | 2.79 | 2.98 | 2.79 | 2.81 | 2.81 | -0.71% | 1,513 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.83 | 2.83 | 2.83 | -2.41% | 2,800 |
| Jul 31, 2025 | 2.77 | 3.03 | 2.77 | 2.90 | 2.90 | -2.68% | 5,210 |
| Jul 30, 2025 | 2.85 | 3.04 | 2.82 | 2.98 | 2.98 | 1.36% | 3,800 |
| Jul 29, 2025 | 2.84 | 3.13 | 2.74 | 2.94 | 2.94 | 1.38% | 8,910 |
| Jul 28, 2025 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | -3.65% | 2,000 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.99% | 1,800 |
| Jul 24, 2025 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | 3.05% | 2,700 |
| Jul 23, 2025 | 2.96 | 3.42 | 2.85 | 2.95 | 2.95 | 5.36% | 11,826 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | -6.98% | 28,523 |
| Jul 21, 2025 | 3.31 | 3.33 | 3.00 | 3.01 | 3.01 | -9.34% | 30,136 |
| Jul 18, 2025 | 3.40 | 3.45 | 3.31 | 3.32 | 3.32 | -6.48% | 7,722 |