Borealis Foods (BRLS) Stock Chart & Stock Price History $5.88 -0.07 (-1.18%) Closing price 03:58 PM EasternExtended Trading$5.88 0.00 (0.00%) As of 07:36 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesSEC FilingsShort InterestTrendsBuy This Stock Borealis Foods Stock Price Performance 5 Day Performance+2.44%1 Month Performance-4.55%3 Month Performance+0.68%6 Month Performance+1.20%Year-To-Date Performance-1.34%1 Year Performance+47.00% 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. Email Address BRLS Stock Chart for Friday, May, 2, 2025 BRLS Chart by TradingView Borealis Foods Stock 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 Capitalization05/02/2025$5.82$5.88+1.03%$5.98$5.74406 shs$125.71 million05/01/2025$5.96$5.82-2.33%$5.98$5.74406 shs$124.43 million04/30/2025$5.83$5.96+2.30%$5.95$5.95252 shs$127.40 million04/29/2025$5.85$5.83-0.41%$5.81$5.81923 shs$124.53 million04/28/2025$5.74$5.85+1.90%$5.89$5.89298 shs$125.05 million04/25/2025$5.79$5.74-0.80%$5.87$5.75675 shs$122.72 million04/24/2025$5.66$5.79+2.23%$5.75$5.652,527 shs$123.70 million04/23/2025$5.77$5.66-1.91%$5.86$5.66278 shs$121.01 million04/22/2025$6.02$5.77-4.15%$6.06$6.06767 shs$123.36 million04/21/2025$6.00$6.02+0.33%$6.02$5.545,360 shs$128.70 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. 04/18/2025$5.92$6.00+1.35%$6.00$6.0056 shs$128.27 million04/17/2025$5.95$5.92-0.50%$6.00$5.9256 shs$126.56 million04/16/2025$5.96$5.95-0.08%$6.00$6.00652 shs$127.21 million04/15/2025$5.76$5.96+3.39%$5.91$5.82638 shs$127.31 million04/14/2025$5.87$5.76-1.79%$5.85$5.76629 shs$123.14 million04/11/2025$5.95$5.87-1.35%$6.04$6.04388 shs$125.39 million04/10/2025$5.78$5.95+2.85%$6.13$5.736,920 shs$127.10 million04/09/2025$5.79$5.78-0.09%$6.13$5.736,920 shs$123.57 million04/09/2025$5.79$5.78-0.09%$6.13$5.736,920 shs$123.57 million04/08/2025$5.86$5.79-1.20%$5.93$5.692,221 shs$123.68 million04/08/2025$5.86$5.79-1.20%$5.93$5.692,221 shs$123.68 million04/07/2025$6.00$5.86-2.42%$5.97$5.911,402 shs$125.17 million04/04/2025$6.00$6.00-0.02%$5.95$5.95363 shs$128.27 million04/03/2025$6.16$6.00-2.58%$6.10$6.021,106 shs$128.30 million04/02/2025$6.02$6.16+2.33%$6.16$5.912,861 shs$131.70 million04/01/2025$6.51$6.02-7.53%$6.48$5.914,701 shs$128.70 million Related Companies WYHG Stock Chart OTLY Stock Chart MAMA Stock Chart AFRI Stock Chart BYND Stock Chart BRID Stock Chart BRFH Stock Chart COOT Stock Chart JVA Stock Chart BOF 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 5/2/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredThe Man I Turn to In Times Like ThisA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredThe next market Nvidia is positioned to dominate …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | Sponsored 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. Share Borealis Foods With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Buy BRLS Stock Free BRLS Stock Alerts