Borealis Foods (BRLS) Stock Chart & Stock Price History $6.11 +0.06 (+0.94%) Closing price 03/21/2025 03:58 PM EasternExtended Trading$5.94 -0.16 (-2.65%) As of 03/21/2025 04:06 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 AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrendsBuy This Stock Borealis Foods Stock Price Performance 5 Day Performance-12.63%1 Month Performance-9.53%3 Month Performance-8.85%6 Month Performance+12.47%Year-To-Date Performance+2.47%1 Year Performance+3.51% 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 Monday, March, 24, 2025 BRLS Chart by TradingViewRemove Ads 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 Capitalization03/21/2025$5.99$6.11+1.95%$6.21$5.876,035 shs$130.56 million03/20/2025$6.99$5.99-14.31%$6.30$5.707,808 shs$128.06 million03/19/2025$5.99$6.99+16.69%$7.05$5.8512,817 shs$149.44 million03/18/2025$5.90$5.99+1.51%$5.99$5.96572 shs$128.06 million03/17/2025$5.95$5.90-0.82%$5.80$5.801,223 shs$126.16 million03/14/2025$5.84$5.95+1.97%$5.95$5.81726 shs$127.21 million03/13/2025$5.88$5.84-0.77%$5.79$5.651,788 shs$124.75 million03/12/2025$6.01$5.88-2.16%$5.96$5.96164 shs$125.71 million03/11/2025$6.00$6.01+0.17%$5.96$5.96164 shs$128.49 million03/10/2025$5.89$6.00+1.87%$5.96$5.96164 shs$128.27 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. 03/07/2025$5.93$5.89-0.67%$5.96$5.96164 shs$125.92 million03/06/2025$5.96$5.93-0.57%$5.96$5.96164 shs$126.78 million03/05/2025$5.99$5.96-0.42%$5.96$5.96164 shs$127.50 million03/04/2025$6.06$5.99-1.17%$6.05$5.93521 shs$128.04 million03/03/2025$6.25$6.06-2.96%$6.08$6.081,192 shs$129.56 million02/28/2025$6.29$6.25-0.72%$6.29$6.22619 shs$133.51 million02/27/2025$6.11$6.29+2.95%$6.20$6.05392 shs$134.47 million02/26/2025$6.22$6.11-1.77%$6.20$6.05392 shs$130.63 million02/25/2025$6.75$6.22-7.85%$6.23$6.201,011 shs$132.98 million02/24/2025$6.17$6.75+9.49%$7.17$6.343,263 shs$144.31 million Related Companies WYHG Stock Chart OTLY Stock Chart BYND Stock Chart MAMA Stock Chart AFRI Stock Chart BRID Stock Chart BRFH Stock Chart COOT Stock Chart SOWG Stock Chart JVA 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 3/24/2025 by MarketBeat.com Staff From Our PartnersElon Musk’s NEW Project… RevealedYou won't believe what Elon Musk is hiding… Inside this facility in the middle of an industrial zone of Memphi...InvestorPlace | SponsoredTrump Shock to change everything Is this Trump’s next major move? Millionaire trading expert Imre Gams has found a bill that directs the Uni...Centurion Publishing | SponsoredHere’s Why Tesla Insiders are Dumping SharesTesla has been on a losing streak ever since Elon Musk first visited the White House in early 2025. Our res...Behind the Markets | SponsoredTwo Unmistakable Patterns Return…The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...Golden Portfolio | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredThis Crypto Is Set to Explode in FebruaryBryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredA new coin is elbowing its way to the top of the crypto worldWith Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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