Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Borealis Foods Inc. - Class A Common Shares
(NQ:
BRLS
)
6.500
UNCHANGED
Streaming Delayed Price
Updated: 2:44 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
9.010
9.200
8.530
9.090
17,574
-0.20(-2.15%)
May 30, 2024
8.910
9.450
8.750
9.290
35,928
+0.43(+4.85%)
May 29, 2024
9.400
9.400
8.050
8.860
16,324
+0.36(+4.20%)
May 28, 2024
7.950
9.000
7.050
8.502
48,402
+0.55(+6.95%)
May 24, 2024
7.022
8.100
7.022
7.950
107,675
+0.60(+8.16%)
May 23, 2024
6.400
7.900
6.400
7.350
78,824
+0.43(+6.22%)
May 22, 2024
6.030
8.000
5.880
6.920
264,260
-0.19(-2.67%)
May 21, 2024
4.300
10.75
4.300
7.110
3,991,345
+3.11(+77.75%)
May 17, 2024
4.000
5
+0.00(+0.00%)
May 16, 2024
4.010
4.010
3.945
4.000
1,364
+0.00(+0.00%)
May 15, 2024
4.000
4.000
4.000
4.000
1,941
+0.00(+0.00%)
May 14, 2024
4.000
4.000
4.000
4.000
9,589
+0.00(+0.00%)
May 13, 2024
3.880
4.000
3.880
4.000
8,876
+0.00(+0.00%)
May 10, 2024
3.890
4.000
3.890
4.000
15,999
+0.01(+0.25%)
May 09, 2024
3.990
4.000
3.958
3.990
7,520
-0.32(-7.53%)
May 08, 2024
4.140
4.930
4.140
4.315
5,170
+0.31(+7.87%)
May 07, 2024
4.000
4.000
4.000
4.000
2,446
+0.00(+0.00%)
May 06, 2024
3.990
4.000
3.990
4.000
498
+0.00(+0.00%)
May 03, 2024
3.880
4.160
3.880
4.000
18,877
+0.00(+0.00%)
May 02, 2024
4.040
4.150
4.000
4.000
4,642
+0.00(+0.00%)
May 01, 2024
4.000
4.000
3.940
4.000
2,567
+0.00(+0.00%)
Apr 30, 2024
4.030
4.080
3.985
4.000
2,095
+0.00(+0.00%)
Apr 29, 2024
4.050
4.050
3.710
4.000
1,363
+0.00(+0.00%)
Apr 26, 2024
4.050
4.050
3.894
4.000
3,199
+0.00(+0.00%)
Apr 25, 2024
3.940
4.000
3.940
4.000
3,257
-0.04(-0.99%)
Apr 24, 2024
4.040
4.040
4.040
4.040
533
+0.10(+2.54%)
Apr 23, 2024
3.980
3.980
3.940
3.940
744
-0.06(-1.50%)
Apr 22, 2024
3.860
4.120
3.860
4.000
2,454
+0.00(+0.00%)
Apr 19, 2024
4.910
4.929
3.950
4.000
11,179
-0.92(-18.71%)
Apr 18, 2024
4.420
4.921
4.420
4.921
470
+0.41(+9.11%)
Apr 17, 2024
4.360
4.510
4.360
4.510
1,088
+0.06(+1.35%)
Apr 16, 2024
4.330
4.507
4.330
4.450
1,002
+0.02(+0.55%)
Apr 15, 2024
4.050
4.500
4.050
4.426
2,992
+0.06(+1.27%)
Apr 12, 2024
4.370
4.370
4.370
4.370
122
+0.01(+0.23%)
Apr 11, 2024
4.850
4.925
4.360
4.360
14,376
-0.48(-9.92%)
Apr 10, 2024
4.990
5.000
4.810
4.840
756
-0.16(-3.20%)
Apr 09, 2024
5.000
5.000
5.000
5.000
251
+0.09(+1.83%)
Apr 08, 2024
4.895
5.020
4.895
4.910
1,679
-0.43(-8.05%)
Apr 05, 2024
5.000
5.400
5.000
5.340
735
+0.29(+5.74%)
Apr 04, 2024
4.910
5.050
4.910
5.050
263
+0.14(+2.95%)
Apr 03, 2024
5.030
5.030
4.760
4.905
897
+0.05(+1.05%)
Apr 02, 2024
5.500
6.050
4.854
4.854
4,951
-0.64(-11.59%)
Apr 01, 2024
5.500
5.500
5.388
5.490
2,479
-0.36(-6.15%)
Mar 28, 2024
5.850
6.050
5.850
5.850
1,230
-0.15(-2.50%)
Mar 27, 2024
5.850
6.000
5.850
6.000
4,445
+0.01(+0.17%)
Mar 26, 2024
5.955
5.990
5.955
5.990
1,135
-0.01(-0.17%)
Mar 25, 2024
6.000
6.000
6.000
6.000
2,116
+0.10(+1.69%)
Mar 22, 2024
6.080
6.080
5.900
5.900
6,734
-0.12(-1.99%)
Mar 21, 2024
6.325
6.325
5.800
6.020
4,952
+0.02(+0.33%)
Mar 20, 2024
6.300
6.300
5.595
6.000
2,671
-0.50(-7.69%)
Mar 19, 2024
6.660
7.420
6.400
6.500
14,883
-0.40(-5.80%)
Mar 18, 2024
7.176
7.280
6.736
6.900
3,593
+0.02(+0.32%)
Mar 15, 2024
7.700
7.700
6.865
6.878
5,480
-0.38(-5.26%)
Mar 14, 2024
7.360
7.360
7.260
7.260
393
-0.34(-4.47%)
Mar 13, 2024
7.660
8.140
7.600
7.600
6,220
-0.15(-1.94%)
Mar 12, 2024
7.520
8.460
7.500
7.750
9,869
-0.15(-1.90%)
Mar 11, 2024
7.282
7.900
7.070
7.900
6,214
+0.65(+8.97%)
Mar 08, 2024
7.150
7.800
6.440
7.250
14,459
-0.76(-9.49%)
Mar 07, 2024
8.300
9.000
7.900
8.010
17,122
-0.35(-4.19%)
Mar 06, 2024
8.860
8.900
8.110
8.360
21,620
+0.23(+2.83%)
Mar 05, 2024
8.500
8.500
8.120
8.130
1,628
+0.01(+0.12%)
Mar 04, 2024
8.140
8.140
8.120
8.120
639
-0.56(-6.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.