Free Trial

Borealis Foods (BRLS) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free BRLS Stock Alerts
$4.00
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Borealis Foods Stock Price Performance

5 Day
Performance
+1.52%
1 Month
Performance
-31.62%
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

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

BRLS Stock Chart for Sunday, April, 28, 2024

BRLS Chart by TradingView

Borealis Foods Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$4.00$3.88
-3.00%		$4.05$3.883,199 shs$82.95 million
04/25/2024$4.04$4.00
-0.99%		$4.00$3.943,257 shs$85.52 million
04/24/2024$3.94$4.04
+2.54%		$4.04$4.04533 shs$86.38 million
04/23/2024$4.00$3.94
-1.50%		$3.98$3.94744 shs$84.24 million
04/22/2024$4.00$4.00$4.12$3.862,454 shs$26.25 million
04/19/2024$4.92$4.00
-18.71%		$4.93$3.9511,153 shs$26.24 million
04/18/2024$4.36$4.92
+12.86%		$4.92$4.42470 shs$32.28 million
04/17/2024$4.45$4.36
-2.02%		$4.47$4.361,088 shs$28.60 million
04/16/2024$4.43$4.45
+0.55%		$4.51$4.331,002 shs$29.19 million
04/15/2024$4.37$4.43
+1.27%		$4.50$4.052,992 shs$29.03 million
04/12/2024$4.36$4.37
+0.23%		$4.37$4.37122 shs$28.67 million
04/11/2024$4.84$4.36
-9.92%		$4.93$4.3614,376 shs$28.60 million
04/10/2024$5.00$4.84
-3.20%		$5.00$4.81756 shs$31.75 million
04/09/2024$4.91$5.00
+1.83%		$5.00$5.00251 shs$32.80 million
04/08/2024$5.34$4.91
-8.05%		$5.02$4.891,679 shs$32.22 million
04/05/2024$5.05$5.00
-0.99%		$5.40$5.00735 shs$32.80 million
04/04/2024$4.91$5.05
+2.85%		$5.05$4.91263 shs$33.13 million
04/03/2024$4.90$4.91
+0.20%		$5.03$4.76897 shs$32.22 million
04/02/2024$5.49$4.90
-10.75%		$6.05$4.854,951 shs$32.14 million
04/01/2024$5.85$5.49
-6.15%		$5.50$5.392,479 shs$36.01 million
03/29/2024$5.85$5.85$6.05$5.851,230 shs$38.38 million
03/28/2024$6.00$5.85
-2.50%		$6.05$5.851,210 shs$38.39 million
03/27/2024$5.99$6.00
+0.17%		$6.00$5.854,445 shs$39.36 million
03/26/2024$6.00$5.99
-0.17%		$5.99$5.961,135 shs$39.29 million
03/25/2024$5.90$6.00
+1.69%		$6.00$6.002,116 shs$39.36 million
03/22/2024$6.02$5.90
-1.99%		$6.08$5.906,734 shs$38.70 million
03/21/2024$5.55$6.02
+8.47%		$6.32$5.804,951 shs$39.49 million
03/20/2024$6.50$5.55
-14.62%		$6.30$5.552,670 shs$36.41 million
03/19/2024$6.76$6.50
-3.85%		$7.42$6.4014,883 shs$42.64 million
03/18/2024$6.88$6.76
-1.72%		$7.18$6.763,589 shs$44.36 million
03/15/2024$7.26$6.88
-5.23%		$7.70$6.865,480 shs$45.13 million
03/14/2024$7.60$7.26
-4.47%		$7.36$7.26393 shs$47.64 million
03/13/2024$7.75$7.60
-1.94%		$8.14$7.606,220 shs$49.86 million
03/12/2024$7.90$7.75
-1.90%		$8.46$7.509,869 shs$50.84 million
03/11/2024$7.25$7.90
+8.97%		$7.90$7.076,214 shs$51.82 million
03/08/2024$8.01$7.25
-9.49%		$7.80$6.4414,459 shs$47.56 million
03/07/2024$8.36$8.01
-4.19%		$9.00$7.9017,122 shs$52.55 million
03/06/2024$8.13$8.36
+2.83%		$8.90$8.1121,620 shs$54.84 million
03/05/2024$8.15$8.13
-0.25%		$8.50$8.121,628 shs$53.33 million
03/04/2024$8.68$8.15
-6.10%		$8.15$8.10639 shs$53.48 million
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$8.50$8.68
+2.12%		$9.30$7.0728,060 shs$56.94 million
02/29/2024$9.00$8.50
-5.56%		$9.73$8.505,086 shs$55.78 million
02/28/2024$9.70$9.00
-7.22%		$10.00$9.003,174 shs$59.04 million
02/27/2024$10.31$9.70
-5.92%		$10.25$9.708,306 shs$63.63 million
02/26/2024$9.46$10.31
+8.99%		$11.60$8.2622,632 shs$67.63 million
02/23/2024$9.40$9.46
+0.64%		$10.50$7.9713,275 shs$62.06 million
02/22/2024$10.03$9.40
-6.28%		$10.39$9.406,083 shs$61.66 million
02/21/2024$9.19$10.03
+9.14%		$11.96$9.0017,663 shs$65.80 million
02/20/2024$8.81$9.19
+4.31%		$9.20$8.489,370 shs$60.29 million
02/19/2024$8.81$8.81$8.81$8.001,800 shs$57.81 million
02/16/2024$8.75$8.81
+0.69%		$8.81$8.001,860 shs$57.79 million
02/15/2024$8.90$8.75
-1.68%		$9.18$8.752,954 shs$57.42 million
02/14/2024$8.68$8.90
+2.53%		$8.95$8.503,638 shs$58.38 million
02/13/2024$8.25$8.68
+5.21%		$8.76$6.304,020 shs$56.94 million
02/12/2024$9.00$8.25
-8.33%		$8.25$8.071,761 shs$54.12 million

Related Companies:
This page (NASDAQ:BRLS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets