Free Trial

Borealis Foods (BRLS) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free BRLS Stock Alerts
$4.00
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Borealis Foods Stock Price Performance

5 Day
Performance
-6.10%
1 Month
Performance
-18.71%
3 Month
Performance
-54.60%
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

BRLS Stock Chart for Saturday, May, 18, 2024

BRLS Chart by TradingView

Borealis Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A once-in-a-century investment opportunity (Ad)

It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.

To get its name and ticker symbol for free - just click here.
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
02/28/2024$9.70$9.00
-7.22%		$10.00$9.003,174 shs$59.04 million
02/27/2024$10.31$9.70
-5.92%		$10.25$9.708,306 shs$63.63 million
02/26/2024$9.46$10.31
+8.99%		$11.60$8.2622,632 shs$67.63 million
02/23/2024$9.40$9.46
+0.64%		$10.50$7.9713,275 shs$62.06 million
02/22/2024$10.03$9.40
-6.28%		$10.39$9.406,083 shs$61.66 million
02/21/2024$9.19$10.03
+9.14%		$11.96$9.0017,663 shs$65.80 million
02/20/2024$8.81$9.19
+4.31%		$9.20$8.489,370 shs$60.29 million
02/19/2024$8.81$8.81$8.81$8.001,800 shs$57.81 million

Related Companies:
This page (NASDAQ:BRLS) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits