Free Trial

Borealis Foods (BRLS) Stock Chart & Stock Price History

Borealis Foods logo
$4.95 -0.24 (-4.62%)
Closing price 05/22/2025 03:04 PM Eastern
Extended Trading
$4.82 -0.13 (-2.71%)
As of 05/22/2025 04:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Borealis Foods Stock Price Performance

The Borealis Foods (BRLS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 32.28%, with a year-to-date return of -16.95%. In the past month, the stock has decreased 12.54%, reflecting recent market activity.

As of the latest close, Borealis Foods traded at $4.95 with a market cap of $105.83 million and volume of 3,744 shares.

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.

5 Day
Performance
-10.00%
1 Month
Performance
-12.54%
3 Month
Performance
-19.71%
Year-To-Date
Performance
-16.95%
1 Year
Performance
-32.28%

BRLS Stock Chart for Friday, May, 23, 2025

Borealis Foods Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$5.09$4.95
-2.75%
$5.11$5.003,744 shs$105.83 million
05/21/2025$5.33$5.09
-4.50%
$5.45$5.024,528 shs$108.82 million
05/20/2025$5.50$5.33
-3.09%
$5.45$5.024,528 shs$113.95 million
05/19/2025$5.50$5.50$5.68$5.405,049 shs$117.58 million
05/16/2025$5.63$5.50
-2.31%
$5.70$5.464,403 shs$117.58 million
05/15/2025$5.92$5.63
-4.82%
$5.83$5.831,044 shs$120.36 million
05/14/2025$6.06$5.92
-2.39%
$6.10$6.061,044 shs$126.46 million
05/13/2025$5.84$6.06
+3.77%
$6.10$6.061,044 shs$129.56 million
05/12/2025$6.01$5.84
-2.83%
$6.08$5.83775 shs$124.85 million
05/09/2025$6.03$6.01
-0.25%
$6.05$5.892,654 shs$128.49 million
05/08/2025$5.97$6.03
+0.92%
$5.95$5.951,050 shs$128.81 million
05/07/2025$5.89$5.97
+1.29%
$5.84$5.84396 shs$127.63 million
05/06/2025$5.91$5.89
-0.27%
$5.84$5.84396 shs$126.01 million
05/05/2025$5.88$5.91
+0.51%
$5.98$5.74406 shs$126.35 million
05/02/2025$5.82$5.88
+1.03%
$5.98$5.74406 shs$125.71 million
05/01/2025$5.96$5.82
-2.33%
$5.98$5.74406 shs$124.43 million
04/30/2025$5.83$5.96
+2.30%
$5.95$5.95252 shs$127.40 million
04/29/2025$5.85$5.83
-0.41%
$5.81$5.81923 shs$124.53 million
04/28/2025$5.74$5.85
+1.90%
$5.89$5.89298 shs$125.05 million
04/25/2025$5.79$5.74
-0.80%
$5.87$5.75675 shs$122.72 million
04/24/2025$5.66$5.79
+2.23%
$5.75$5.652,527 shs$123.70 million
04/23/2025$5.77$5.66
-1.91%
$5.86$5.66278 shs$121.01 million
04/22/2025$6.02$5.77
-4.15%
$6.06$6.06767 shs$123.36 million

This page (NASDAQ:BRLS) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners