tiprankstipranks
Borealis Foods (BRLS)
NASDAQ:BRLS
US Market
BRLS
Borealis Foods
RESEARCH TOOLSreports

Borealis Foods (BRLS) Historical Prices

29 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.44
1.46
1.44
1.45
1.45
0.00%
5,328
<0.01
Apr 07, 2026
1.40
1.55
1.36
1.45
1.45
+2.84%
3,386
<0.01
Apr 06, 2026
1.38
1.59
1.37
1.41
1.41
+0.71%
7,882
<0.01
Apr 03, 2026
1.37
1.49
1.37
1.40
1.40
0.00%
0
0.00
Apr 02, 2026
1.37
1.49
1.37
1.40
1.40
0.00%
6,697
<0.01
Apr 01, 2026
1.41
1.57
1.33
1.40
1.40
-1.41%
27,344
0.02
Mar 31, 2026
1.42
1.61
1.34
1.42
1.42
-0.70%
9,504
<0.01
Mar 30, 2026
1.39
1.51
1.32
1.43
1.43
+2.88%
4,118
<0.01
Mar 27, 2026
1.49
1.56
1.39
1.39
1.39
-6.71%
13,182
<0.01
Mar 26, 2026
1.47
1.54
1.47
1.49
1.49
-5.10%
12,500
<0.01
Mar 25, 2026
1.52
1.57
1.27
1.57
1.57
+4.67%
24,846
0.02
Mar 24, 2026
1.59
1.59
1.44
1.50
1.50
-5.06%
12,267
<0.01
Mar 23, 2026
1.60
1.66
1.58
1.58
1.58
-1.25%
8,320
<0.01
Mar 20, 2026
1.67
1.67
1.59
1.60
1.60
0.00%
7,457
<0.01
Mar 19, 2026
1.58
1.76
1.58
1.60
1.60
0.00%
10,335
<0.01
Mar 18, 2026
1.64
1.66
1.60
1.60
1.60
-4.19%
4,686
<0.01
Mar 17, 2026
1.61
1.80
1.61
1.67
1.67
+5.03%
32,204
0.02
Mar 16, 2026
1.62
1.71
1.58
1.59
1.59
-1.85%
18,587
0.01
Mar 13, 2026
1.65
1.68
1.61
1.62
1.62
-3.57%
22,337
0.02
Mar 12, 2026
1.74
1.85
1.61
1.68
1.68
+0.60%
46,217
0.03
Mar 11, 2026
1.67
1.74
1.65
1.67
1.67
-0.60%
7,031
<0.01
Mar 10, 2026
1.63
1.72
1.63
1.68
1.68
+1.82%
11,250
<0.01
Mar 09, 2026
1.69
1.70
1.61
1.65
1.65
-2.37%
14,105
<0.01
Mar 06, 2026
1.75
1.75
1.68
1.69
1.69
-3.43%
9,864
<0.01
Mar 05, 2026
1.60
1.79
1.60
1.75
1.75
+6.71%
23,978
0.02
Mar 04, 2026
1.60
1.66
1.52
1.64
1.64
+1.23%
30,673
0.02
Mar 03, 2026
1.63
1.66
1.51
1.62
1.62
-4.71%
19,166
0.01
Mar 02, 2026
1.65
1.70
1.58
1.70
1.70
+3.03%
25,010
0.02
Feb 27, 2026
1.57
1.75
1.55
1.65
1.65
+6.45%
41,020
0.03
Feb 26, 2026
1.65
1.74
1.54
1.55
1.55
-4.32%
80,395
0.05
Feb 25, 2026
1.81
1.86
1.55
1.62
1.62
-13.37%
117,556
0.08
Feb 24, 2026
1.60
2.05
1.60
1.87
1.87
+19.11%
202,974
0.14
Feb 23, 2026
1.58
1.78
1.55
1.57
1.57
-1.88%
246,150
0.17
Feb 20, 2026
1.30
1.68
1.30
1.60
1.60
+19.40%
230,900
0.16
Feb 19, 2026
1.35
1.40
1.31
1.34
1.34
-0.74%
103,972
0.07
Feb 18, 2026
1.41
1.46
1.19
1.35
1.35
+1.50%
170,021
0.12
Feb 17, 2026
1.60
1.61
1.27
1.33
1.33
-17.90%
353,419
0.24
Feb 16, 2026
1.62
1.72
1.50
1.62
1.62
0.00%
0
0.00
Feb 13, 2026
1.62
1.72
1.50
1.62
1.62
+8.00%
243,024
0.17
Feb 12, 2026
1.60
1.64
1.45
1.50
1.50
-2.60%
404,470
0.28
Feb 11, 2026
1.98
2.09
1.46
1.54
1.54
+0.65%
1,449,551
1.01
Feb 10, 2026
1.37
1.90
1.26
1.90
1.90
+24.18%
5,428,467
4.03
Feb 09, 2026
0.80
1.87
0.68
1.53
1.53
+134.30%
79,191,938
875.99
Feb 06, 2026
0.85
0.89
0.60
0.65
0.65
-23.18%
97,424
1.09
Feb 05, 2026
0.83
0.92
0.80
0.85
0.85
-6.28%
41,045
0.46
Feb 04, 2026
0.94
0.95
0.81
0.91
0.91
+0.78%
23,549
0.26
Feb 03, 2026
0.96
0.98
0.90
0.90
0.90
-9.64%
6,800
0.08
Feb 02, 2026
0.93
1.01
0.93
1.00
1.00
+4.73%
12,978
0.14
Jan 30, 2026
0.96
1.09
0.90
0.95
0.95
-1.55%
22,749
0.25
Jan 29, 2026
1.05
1.08
0.94
0.97
0.97
-4.36%
14,517
0.16
Rows:
50