Borealis Foods (BRLS) Stock Chart & Stock Price History → Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad) Free BRLS Stock Alerts $4.00 0.00 (0.00%) (As of 02:41 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media Borealis Foods Stock Price Performance5 Day Performance0.00%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 Email Address Ad Manward PressThis unknown company solves the biggest issue with AINvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in. Discover why this company BRLS Stock Chart for Wednesday, May, 15, 2024 BRLS Chart by TradingView Borealis Foods Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$4.26$4.00-6.10%$4.00$4.009,586 shs$85.52 million05/13/2024$4.00$4.26+6.50%$4.26$3.938,876 shs$91.08 million05/10/2024$3.99$4.00+0.25%$4.00$3.8915,999 shs$85.52 million05/09/2024$4.31$3.99-7.53%$4.00$3.967,520 shs$85.31 million05/08/2024$4.00$4.31+7.87%$4.93$4.145,166 shs$92.25 million05/07/2024$4.00$4.00$4.00$4.002,445 shs$85.52 million Get the Latest News and Ratings for BRLS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Borealis Foods and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$4.00$4.00$4.00$3.99498 shs$85.52 million05/03/2024$4.00$4.00$4.16$3.8818,877 shs$85.52 million05/02/2024$4.00$4.00$4.04$4.004,642 shs$85.52 million05/01/2024$4.00$4.00$4.00$3.942,567 shs$85.52 million04/30/2024$4.00$4.00$4.08$3.982,095 shs$85.52 million04/29/2024$4.00$4.00$4.05$3.711,363 shs$85.52 million04/26/2024$4.00$3.88-3.00%$4.05$3.883,199 shs$82.95 million04/25/2024$4.04$4.00-0.99%$4.00$3.943,257 shs$85.52 million04/24/2024$3.94$4.04+2.54%$4.04$4.04533 shs$86.38 million04/23/2024$4.00$3.94-1.50%$3.98$3.94744 shs$84.24 million04/22/2024$4.00$4.00$4.12$3.862,454 shs$26.25 million04/19/2024$4.92$4.00-18.71%$4.93$3.9511,153 shs$26.24 million04/18/2024$4.36$4.92+12.86%$4.92$4.42470 shs$32.28 million04/17/2024$4.45$4.36-2.02%$4.47$4.361,088 shs$28.60 million04/16/2024$4.43$4.45+0.55%$4.51$4.331,002 shs$29.19 million04/15/2024$4.37$4.43+1.27%$4.50$4.052,992 shs$29.03 million04/12/2024$4.36$4.37+0.23%$4.37$4.37122 shs$28.67 million04/11/2024$4.84$4.36-9.92%$4.93$4.3614,376 shs$28.60 million04/10/2024$5.00$4.84-3.20%$5.00$4.81756 shs$31.75 million04/09/2024$4.91$5.00+1.83%$5.00$5.00251 shs$32.80 million04/08/2024$5.34$4.91-8.05%$5.02$4.891,679 shs$32.22 million04/05/2024$5.05$5.00-0.99%$5.40$5.00735 shs$32.80 million04/04/2024$4.91$5.05+2.85%$5.05$4.91263 shs$33.13 million04/03/2024$4.90$4.91+0.20%$5.03$4.76897 shs$32.22 million04/02/2024$5.49$4.90-10.75%$6.05$4.854,951 shs$32.14 million04/01/2024$5.85$5.49-6.15%$5.50$5.392,479 shs$36.01 million03/29/2024$5.85$5.85$6.05$5.851,230 shs$38.38 million03/28/2024$6.00$5.85-2.50%$6.05$5.851,210 shs$38.39 million03/27/2024$5.99$6.00+0.17%$6.00$5.854,445 shs$39.36 million03/26/2024$6.00$5.99-0.17%$5.99$5.961,135 shs$39.29 million03/25/2024$5.90$6.00+1.69%$6.00$6.002,116 shs$39.36 million03/22/2024$6.02$5.90-1.99%$6.08$5.906,734 shs$38.70 million03/21/2024$5.55$6.02+8.47%$6.32$5.804,951 shs$39.49 million03/20/2024$6.50$5.55-14.62%$6.30$5.552,670 shs$36.41 millionForget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.Get the full story here.03/19/2024$6.76$6.50-3.85%$7.42$6.4014,883 shs$42.64 million03/18/2024$6.88$6.76-1.72%$7.18$6.763,589 shs$44.36 million03/15/2024$7.26$6.88-5.23%$7.70$6.865,480 shs$45.13 million03/14/2024$7.60$7.26-4.47%$7.36$7.26393 shs$47.64 million03/13/2024$7.75$7.60-1.94%$8.14$7.606,220 shs$49.86 million03/12/2024$7.90$7.75-1.90%$8.46$7.509,869 shs$50.84 million03/11/2024$7.25$7.90+8.97%$7.90$7.076,214 shs$51.82 million03/08/2024$8.01$7.25-9.49%$7.80$6.4414,459 shs$47.56 million03/07/2024$8.36$8.01-4.19%$9.00$7.9017,122 shs$52.55 million03/06/2024$8.13$8.36+2.83%$8.90$8.1121,620 shs$54.84 million03/05/2024$8.15$8.13-0.25%$8.50$8.121,628 shs$53.33 million03/04/2024$8.68$8.15-6.10%$8.15$8.10639 shs$53.48 million03/01/2024$8.50$8.68+2.12%$9.30$7.0728,060 shs$56.94 million02/29/2024$9.00$8.50-5.56%$9.73$8.505,086 shs$55.78 million02/28/2024$9.70$9.00-7.22%$10.00$9.003,174 shs$59.04 million02/27/2024$10.31$9.70-5.92%$10.25$9.708,306 shs$63.63 million02/26/2024$9.46$10.31+8.99%$11.60$8.2622,632 shs$67.63 million02/23/2024$9.40$9.46+0.64%$10.50$7.9713,275 shs$62.06 million02/22/2024$10.03$9.40-6.28%$10.39$9.406,083 shs$61.66 million02/21/2024$9.19$10.03+9.14%$11.96$9.0017,663 shs$65.80 million02/20/2024$8.81$9.19+4.31%$9.20$8.489,370 shs$60.29 million02/19/2024$8.81$8.81$8.81$8.001,800 shs$57.81 million02/16/2024$8.75$8.81+0.69%$8.81$8.001,860 shs$57.79 million02/15/2024$8.90$8.75-1.68%$9.18$8.752,954 shs$57.42 million02/14/2024$8.68$8.90+2.53%$8.95$8.503,638 shs$58.38 million Related Companies: BHIL Stock Chart RGF Stock Chart OXUS Stock Chart VGII Stock Chart BRID Stock Chart LEE Stock Chart TUP Stock Chart GROV Stock Chart MLEC Stock Chart VFF Stock Chart Receive BRLS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Borealis Foods and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRLS) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersTrump Asset Seizure Threat Alert: Could Your Savings Be Next?American Hartford Gold GroupThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDoes this make you sick?Allegiance GoldThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingTop 5 Tech Stocks to Buy for 2024Daily Market AlertsAmazon's betting big on this unknown AI companyManward PressWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks News Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Borealis Foods Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.