Free Trial

Borealis Foods (BRLS) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free BRLS Stock Alerts
$4.00
0.00 (0.00%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Borealis Foods Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-9.62%
3 Month
Performance
-54.29%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

BRLS Stock Chart for Wednesday, May, 15, 2024

BRLS Chart by TradingView

Borealis Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
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
02/16/2024$8.75$8.81
+0.69%		$8.81$8.001,860 shs$57.79 million
02/15/2024$8.90$8.75
-1.68%		$9.18$8.752,954 shs$57.42 million
02/14/2024$8.68$8.90
+2.53%		$8.95$8.503,638 shs$58.38 million

Related Companies:
This page (NASDAQ:BRLS) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith