NASDAQ:BRLS | Historical Stock Price | Borealis Foods Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$1.28$2.23$3.90$6.82$11.912021-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.33653
2026-09-03———$1.17177
2026-09-02———$1.15200
2026-08-31———$1.10600
2026-08-28———$1.10238
2026-08-27$1.11$1.11101,900$1.30774
2026-08-26$1.25$1.251,873,100$1.2311,778
2026-08-25$1.28$1.28178,700$1.691,844
2026-08-24$1.76$1.76511,200$2.202,202
2026-08-21$1.85$1.85953,600$1.603,884
2026-08-20$1.75$1.7547,004,700$0.81231,968
2026-08-19$0.91$0.914,200——
2026-08-18$0.89$0.892,800——
2026-08-17$0.87$0.875,900$0.86700
2026-08-14$0.86$0.865,800$0.8262
2026-08-13$0.80$0.803,100——
2026-08-12$0.84$0.842,800——
2026-08-11$0.88$0.885,400——
2026-08-10$0.89$0.8911,700$0.81200
2026-08-07$0.92$0.923,500$0.8760
2026-08-06$0.82$0.824,000——
2026-08-05$0.87$0.873,800$0.9230
2026-08-04$0.92$0.9213,700——
2026-08-03$0.96$0.9628,400$0.87500
2026-07-31$0.78$0.786,100——
2026-07-30$0.84$0.8419,700——
2026-07-29$0.77$0.77261,400$0.81483
2026-07-28$0.82$0.827,800——
2026-07-27$0.92$0.9215,300——
2026-07-24$0.94$0.9433,300$0.87115
2026-07-23$0.87$0.877,000——
2026-07-22$0.86$0.8611,300$0.9047
2026-07-21$0.89$0.896,100——
2026-07-20$0.83$0.8311,300——
2026-07-17$0.85$0.856,000——
2026-07-16$0.85$0.8511,800——
2026-07-15$0.90$0.90164,700——
2026-07-14$1.00$1.00171,200——
2026-07-13$0.96$0.966,900——
2026-07-10$1.03$1.0314,400——
2026-07-09$0.96$0.9621,400——
2026-07-08$1.05$1.058,900——
2026-07-07$1.07$1.0716,200——
2026-07-06$1.09$1.09188,200——
2026-07-02$1.30$1.3039,400——
2026-07-01$1.59$1.595,900——
2026-06-30$1.55$1.557,800——
2026-06-29$1.50$1.503,100——
2026-06-26$1.50$1.5035,700——
2026-06-25$1.44$1.448,300——
2026-06-24$1.36$1.367,900——
2026-06-23$1.33$1.332,100——
2026-06-22$1.31$1.317,800——
2026-06-18$1.31$1.313,700——
2026-06-17$1.35$1.3529,000——
2026-06-16$1.16$1.1633,800——
2026-06-15$1.41$1.414,900——
2026-06-12$1.41$1.415,600——
2026-06-11$1.39$1.392,300——
2026-06-10$1.51$1.511,300——
2026-06-09$1.53$1.5316,800——
2026-06-08$1.51$1.515,400——
2026-06-05$1.57$1.578,300——
2026-06-04$1.59$1.5910,600——
2026-06-03$1.54$1.542,900——
2026-06-02$1.53$1.538,100——
2026-06-01$1.47$1.4711,300——
2026-05-29$1.48$1.4813,200——
2026-05-28$1.45$1.456,800——
2026-05-27$1.44$1.445,200——
2026-05-26$1.43$1.4317,200——
2026-05-22$1.43$1.433,900——
2026-05-21$1.39$1.3911,000——
2026-05-20$1.39$1.399,100——
2026-05-19$1.41$1.4110,200——
2026-05-18$1.39$1.3926,800——
2026-05-15$1.38$1.3826,700——
2026-05-14$1.35$1.3518,500——
2026-05-13$1.33$1.3324,800——
2026-05-12$1.30$1.3048,500——
2026-05-11$1.31$1.3155,100——
2026-05-08$1.46$1.4632,700——
2026-05-07$1.54$1.5434,000——
2026-05-06$1.50$1.5049,300——
2026-05-05$1.60$1.6067,000——
2026-05-04$1.57$1.5781,700——
2026-05-01$1.66$1.66139,100——
2026-04-30$1.66$1.661,125,800——
2026-04-29$1.89$1.8910,648,900——
2026-04-28$1.13$1.13361,500——
2026-04-27$1.13$1.133,083,800——
2026-04-24$0.91$0.9133,600——
2026-04-23$0.91$0.9118,500——
2026-04-22$0.90$0.9010,600——
2026-04-21$0.93$0.936,800——
2026-04-20$0.93$0.9337,300——
2026-04-17$0.94$0.9427,700——
2026-04-16$0.94$0.9425,400——
2026-04-15$0.93$0.9337,200——
2026-04-14$0.94$0.94186,200——
2026-04-13$1.11$1.11192,900——
2026-04-10$1.45$1.4532,900——
2026-04-09$1.51$1.5112,200——
2026-04-08$1.45$1.455,300——
2026-04-07$1.45$1.453,400——
2026-04-06$1.41$1.417,900——
2026-04-02$1.40$1.406,700——
2026-04-01$1.40$1.4027,300——
2026-03-31$1.42$1.429,500——
2026-03-30$1.43$1.434,100——
2026-03-27$1.39$1.3913,200——
2026-03-26$1.49$1.4912,500——
2026-03-25$1.57$1.5724,800——
2026-03-24$1.50$1.5012,300——
2026-03-23$1.58$1.588,300——
2026-03-20$1.60$1.607,500——
2026-03-19$1.60$1.6010,300——
2026-03-18$1.60$1.604,700——
2026-03-17$1.67$1.6732,200——
2026-03-16$1.59$1.5918,600——
2026-03-13$1.62$1.6222,300——
2026-03-12$1.68$1.6846,200——
2026-03-11$1.67$1.677,000——
2026-03-10$1.68$1.6812,300——
2026-03-09$1.65$1.6514,100——
2026-03-06$1.69$1.699,900——
2026-03-05$1.75$1.7524,000——
2026-03-04$1.64$1.6430,700——
2026-03-03$1.62$1.6219,000——
2026-03-02$1.70$1.7025,000——
2026-02-27$1.65$1.6541,000——
2026-02-26$1.55$1.5580,400——
2026-02-25$1.62$1.62117,500——
2026-02-24$1.87$1.87202,800——
2026-02-23$1.57$1.57245,900——
2026-02-20$1.60$1.60230,900——
2026-02-19$1.34$1.34104,000——
2026-02-18$1.35$1.35170,000——
2026-02-17$1.33$1.33353,100——
2026-02-13$1.62$1.62243,000——
2026-02-12$1.50$1.50404,500——
2026-02-11$1.54$1.541,449,600——
2026-02-10$1.90$1.905,428,500——
2026-02-09$1.53$1.5379,191,900——
2026-02-06$0.65$0.6597,400——
2026-02-05$0.85$0.8541,000——
2026-02-04$0.91$0.9123,500——
2026-02-03$0.90$0.906,800——
2026-02-02$1.00$1.0013,000——
2026-01-30$0.95$0.9522,700——
2026-01-29$0.97$0.9714,500——
2026-01-28$1.01$1.0116,800——
2026-01-27$1.10$1.1032,100——
2026-01-26$0.97$0.9719,900——
2026-01-23$0.98$0.9897,500——
2026-01-22$1.12$1.12205,400——
2026-01-21$1.18$1.181,172,900——
2026-01-20$0.98$0.9864,300——
2026-01-16$1.04$1.0447,400——
2026-01-15$1.10$1.10127,900——
2026-01-14$1.18$1.18115,500——
2026-01-13$1.36$1.3611,200——
2026-01-12$1.42$1.4240,200——
2026-01-09$1.62$1.626,900——
2026-01-08$1.59$1.5927,000——
2026-01-07$1.65$1.6547,500——
2026-01-06$1.75$1.7518,400——
2026-01-05$1.87$1.8729,900——
2026-01-02$1.77$1.7747,000——