Borealis Foods Inc (BRLS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0999 | -1.63770491803 | 6.1 | 6.31 | 5.5 | 4458 | 5.65381311 | CS |
| 4 | 0.0101 | 0.168614357262 | 5.99 | 6.54 | 5.5 | 4575 | 5.98627801 | CS |
| 12 | -0.7799 | -11.5029498525 | 6.78 | 7.49 | 5.35 | 5507 | 6.01792645 | CS |
| 26 | -0.7999 | -11.7632352941 | 6.8 | 9.18 | 5.18 | 5263 | 6.29393024 | CS |
| 52 | -5.1699 | -46.2837958818 | 11.17 | 11.96 | 3.71 | 23711 | 7.11812148 | CS |
| 156 | -5.1699 | -46.2837958818 | 11.17 | 11.96 | 3.71 | 23711 | 7.11812148 | CS |
| 260 | -5.1699 | -46.2837958818 | 11.17 | 11.96 | 3.71 | 23711 | 7.11812148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 6.0001 | -0.03 | -0.50 | 5.97 | 6.11 | 5.97 | 681 |
| 1738625700 | 6.03 | 0.19 | 3.25 | 5.89 | 6.15 | 5.79 | 2953 |
| 1738366500 | 5.84 | 0.33 | 5.99 | 5.93 | 6.0199999 | 5.7 | 2639 |
| 1738280100 | 5.51 | -0.8 | -12.68 | 5.89 | 6.1 | 5.5 | 14971 |
| 1738193700 | 6.3099999 | 0 | 0.00 | 6.1 | 6.3099999 | 5.96 | 274 |
| 1738107300 | 6.3099999 | 0.01 | 0.16 | 6.3099999 | 6.3099999 | 6.3099999 | 738 |
| 1738020900 | 6.3000999 | 0.39 | 6.51 | 5.84 | 6.38 | 5.84 | 1691 |
| 1737761700 | 5.915 | -0.22 | -3.51 | 6 | 6 | 5.83 | 1991 |
| 1737675300 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1737588900 | 6.13 | -0.22 | -3.54 | 6.54 | 6.54 | 6.08 | 461 |
| 1737502500 | 6.3548 | -0.05 | -0.71 | 6.26 | 6.4179 | 6.0599999 | 3977 |
| 1737156900 | 6.4 | 0.26 | 4.23 | 5.93 | 6.4 | 5.93 | 752 |
| 1737070500 | 6.14 | 0.02 | 0.39 | 6.12 | 6.14 | 5.93 | 21621 |
| 1736984100 | 6.1163 | 0 | 0.00 | 6.05 | 6.1163 | 5.9 | 471 |
| 1736897700 | 6.1163 | 0.08 | 1.25 | 5.86 | 6.1163 | 5.86 | 854 |
| 1736811300 | 6.041 | -0.11 | -1.77 | 5.94 | 6.2 | 5.83 | 16470 |
| 1736552100 | 6.15 | 0.08 | 1.35 | 6.08 | 6.15 | 5.99 | 612 |
| 1736379300 | 6.0678 | -0.21 | -3.38 | 5.99 | 6.5 | 5.99 | 6689 |
| 1736292900 | 6.28 | 0.18 | 2.95 | 5.83 | 6.408152 | 5.83 | 5252 |
| 1736206500 | 6.1 | 0.21 | 3.57 | 6.09 | 6.6 | 5.83 | 6517 |
| 1735947300 | 5.89 | -0.04 | -0.67 | 6.07 | 7.49 | 5.61 | 36143 |
| 1735860900 | 5.93 | -0.03 | -0.56 | 5.85 | 6.74 | 5.84 | 6599 |
| 1735688100 | 5.9631 | 0.31 | 5.54 | 5.6 | 6.51 | 5.6 | 4038 |
| 1735601700 | 5.65 | -0.75 | -11.72 | 6.34 | 6.34 | 5.65 | 8025 |
| 1735342500 | 6.4 | 0 | 0.00 | 6.37 | 6.4 | 6.37 | 81 |
| 1735256100 | 6.4 | -0.1 | -1.54 | 6.9 | 6.9 | 6.4 | 6762 |
| 1735077840 | 6.5 | 0.67 | 11.49 | 5.83 | 6.7 | 5.83 | 3161 |
| 1734996900 | 5.83 | -0.1 | -1.60 | 5.89 | 5.89 | 5.83 | 440 |
| 1734737700 | 5.925 | 0 | 0.00 | 5.91 | 5.925 | 5.91 | 141 |
| 1734651300 | 5.925 | 0.09 | 1.63 | 5.83 | 6.09 | 5.83 | 1633 |
| 1734564900 | 5.83 | 0 | 0.00 | 6.08 | 6.35 | 5.83 | 4487 |
| 1734478500 | 5.83 | -0.36 | -5.82 | 6.19 | 6.69 | 5.83 | 8011 |
| 1734392100 | 6.19 | -0.13 | -2.09 | 6.63 | 6.81 | 6 | 12246 |
| 1734132900 | 6.3219 | -0.08 | -1.25 | 6.36 | 6.4 | 5.97 | 7068 |
| 1734046500 | 6.4016 | 0 | 0.00 | 6.16 | 6.4016 | 6.16 | 70 |
| 1733960100 | 6.4016 | 0.49 | 8.32 | 6.0199999 | 6.61 | 5.92 | 5524 |
| 1733873700 | 5.91 | -0.41 | -6.49 | 6.29 | 7.25 | 5.91 | 5820 |
| 1733787300 | 6.32 | -0.18 | -2.77 | 7.06 | 7.06 | 6.32 | 3320 |
| 1733528100 | 6.5 | 0.12 | 1.88 | 6.18 | 7.21 | 5.97 | 15397 |
| 1733441700 | 6.38 | 0.32 | 5.28 | 6.01 | 6.38 | 5.83 | 9823 |
| 1733355300 | 6.0599999 | -0.19 | -3.04 | 6.0599999 | 6.0599999 | 5.86 | 375 |
| 1733268900 | 6.25 | 0.28 | 4.69 | 5.97 | 6.25 | 5.83 | 989 |
| 1733182500 | 5.97 | 0.12 | 2.05 | 6.03 | 6.1 | 5.97 | 1550 |
| 1732917840 | 5.85 | -0.12 | -2.01 | 5.97 | 6.05 | 5.85 | 1010 |
| 1732750500 | 5.97 | 0 | 0.00 | 6.5 | 6.5 | 5.97 | 193 |
| 1732664100 | 5.97 | 0.06 | 1.02 | 5.97 | 6.34 | 5.835 | 4976 |
| 1732577700 | 5.91 | 0.24 | 4.23 | 5.89 | 6.05 | 5.67 | 5903 |
| 1732318500 | 5.67 | 0 | 0.00 | 6.26 | 6.26 | 5.67 | 430 |
| 1732232100 | 5.67 | -0.01 | -0.18 | 5.67 | 5.67 | 5.47 | 3057 |
| 1732145700 | 5.68 | -0.09 | -1.54 | 5.6 | 5.7230679 | 5.35 | 13972 |
| 1732059300 | 5.7689 | -0.17 | -2.88 | 6.01 | 6.54 | 5.5 | 18203 |
| 1731972900 | 5.94 | -0.3 | -4.81 | 6.18 | 6.59 | 5.82 | 12430 |
| 1731713700 | 6.24 | 0 | 0.00 | 6.21 | 6.39 | 6.21 | 511 |
| 1731627300 | 6.24 | -0.25 | -3.85 | 6.21 | 7.09 | 6.21 | 4160 |
| 1731540900 | 6.49 | 0.01 | 0.15 | 6.48 | 6.87 | 6.34 | 2116 |
| 1731454500 | 6.48 | -0.18 | -2.70 | 6.46 | 6.66 | 6.3099999 | 2675 |
| 1731368100 | 6.66 | 0.46 | 7.42 | 6.7 | 6.85 | 6.14 | 13075 |
| 1731108900 | 6.2 | -1.04 | -14.36 | 7.22 | 7.22 | 6.2 | 9969 |
| 1731022500 | 7.24 | 0.7 | 10.70 | 6.62 | 7.24 | 6.62 | 378 |
| 1730936100 | 6.54 | 0.21 | 3.32 | 5.93 | 6.7449 | 5.93 | 1800 |
| 1730849700 | 6.33 | -0.03 | -0.54 | 5.96 | 6.85 | 5.96 | 3408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
