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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$11.31$11.3160,800——
2023-12-28$11.29$11.290——
2023-12-27$11.29$11.291,500——
2023-12-26$11.30$11.301,600——
2023-12-22$11.30$11.302,900——
2023-12-21$11.26$11.260——
2023-12-20$11.26$11.26400——
2023-12-19$11.25$11.250——
2023-12-18$11.25$11.250——
2023-12-15$11.25$11.255,900——
2023-12-14$11.19$11.190——
2023-12-13$11.19$11.190——
2023-12-12$11.19$11.19100——
2023-12-11$11.19$11.190——
2023-12-08$11.19$11.19700——
2023-12-07$11.20$11.20300——
2023-12-06$11.19$11.190——
2023-12-05$11.19$11.190——
2023-12-04$11.19$11.190——
2023-12-01$11.19$11.190——
2023-11-30$11.19$11.1947,300——
2023-11-29$11.24$11.24372,000——
2023-11-28$11.18$11.18700——
2023-11-27$11.18$11.189,800——
2023-11-24$11.20$11.207,800——
2023-11-22$11.20$11.2076,800——
2023-11-21$11.20$11.201,300——
2023-11-20$11.19$11.19100——
2023-11-17$11.19$11.190——
2023-11-16$11.19$11.190——
2023-11-15$11.19$11.193,100——
2023-11-14$11.20$11.200——
2023-11-13$11.20$11.20200——
2023-11-10$11.13$11.1340,100——
2023-11-09$11.12$11.120——
2023-11-08$11.12$11.120——
2023-11-07$11.12$11.12200——
2023-11-06$11.10$11.106,600——
2023-11-03$11.10$11.10300——
2023-11-02$11.06$11.06700——
2023-11-01$11.09$11.095,300——
2023-10-31$11.08$11.080——
2023-10-30$11.08$11.08300——
2023-10-27$11.07$11.071,700——
2023-10-26$11.00$11.00100——
2023-10-25$11.09$11.09100——
2023-10-24$11.07$11.070——
2023-10-23$11.07$11.070——
2023-10-20$11.07$11.070——
2023-10-19$11.07$11.070——
2023-10-18$11.07$11.07400——
2023-10-17$11.05$11.058,900——
2023-10-16$11.04$11.040——
2023-10-13$11.04$11.040——
2023-10-12$11.04$11.040——
2023-10-11$11.04$11.040——
2023-10-10$11.04$11.041,500——
2023-10-09$11.02$11.023,000——
2023-10-06$11.02$11.02100——
2023-10-05$11.04$11.040——
2023-10-04$11.04$11.040——
2023-10-03$11.04$11.040——
2023-10-02$11.04$11.040——
2023-09-29$11.04$11.040——
2023-09-28$11.04$11.04700——
2023-09-27$11.04$11.04100——
2023-09-26$11.01$11.010——
2023-09-25$11.01$11.012,500——
2023-09-22$10.91$10.91200——
2023-09-21$11.00$11.000——
2023-09-20$11.00$11.00100——
2023-09-19$11.05$11.05100——
2023-09-18$11.05$11.050——
2023-09-15$11.05$11.050——
2023-09-14$11.05$11.050——
2023-09-13$11.05$11.050——
2023-09-12$11.05$11.059,100——
2023-09-11$10.95$10.9520,700——
2023-09-08$10.93$10.93800——
2023-09-07$10.95$10.95400——
2023-09-06$10.98$10.980——
2023-09-05$10.98$10.98700——
2023-09-01$10.98$10.98100——
2023-08-31$10.94$10.940——
2023-08-30$10.94$10.940——
2023-08-29$10.94$10.948,400——
2023-08-28$10.94$10.940——
2023-08-25$10.94$10.940——
2023-08-24$10.94$10.94100——
2023-08-23$10.93$10.93300——
2023-08-22$10.90$10.903,200——
2023-08-21$10.90$10.903,800——
2023-08-18$10.93$10.933,000——
2023-08-17$10.91$10.91300——
2023-08-16$10.90$10.90100——
2023-08-15$10.82$10.825,300——
2023-08-14$10.81$10.816,300——
2023-08-11$10.88$10.880——
2023-08-10$10.88$10.880——
2023-08-09$10.88$10.880——
2023-08-08$10.88$10.880——
2023-08-07$10.88$10.8834,600——
2023-08-04$10.87$10.87100——
2023-08-03$10.87$10.874,400——
2023-08-02$10.86$10.862,400——
2023-08-01$10.86$10.86900——
2023-07-31$10.85$10.85800——
2023-07-28$10.85$10.85100——
2023-07-27$10.85$10.8527,000——
2023-07-26$10.84$10.84100——
2023-07-25$10.83$10.836,300——
2023-07-24$10.82$10.821,200——
2023-07-21$10.83$10.8312,300——
2023-07-20$10.79$10.790——
2023-07-19$10.79$10.79200——
2023-07-18$10.77$10.772,200——
2023-07-17$10.77$10.770——
2023-07-14$10.77$10.77100——
2023-07-13$10.77$10.77300——
2023-07-12$10.78$10.78800——
2023-07-11$10.75$10.75500——
2023-07-10$10.75$10.751,700——
2023-07-07$10.77$10.77600——
2023-07-06$10.74$10.748,500——
2023-07-05$10.71$10.71800——
2023-07-03$10.71$10.710——
2023-06-30$10.71$10.710——
2023-06-29$10.71$10.71300——
2023-06-28$10.70$10.700——
2023-06-27$10.70$10.702,200——
2023-06-26$10.71$10.715,600——
2023-06-23$10.71$10.711,800——
2023-06-22$10.70$10.70100——
2023-06-21$10.70$10.707,100——
2023-06-20$10.68$10.681,000——
2023-06-16$10.67$10.670——
2023-06-15$10.67$10.67400——
2023-06-14$10.63$10.63300——
2023-06-13$10.67$10.670——
2023-06-12$10.67$10.670——
2023-06-09$10.67$10.670——
2023-06-08$10.67$10.675,200——
2023-06-07$10.68$10.683,100——
2023-06-06$10.66$10.661,000——
2023-06-05$10.67$10.67800——
2023-06-02$10.66$10.661,400——
2023-06-01$10.65$10.65300——
2023-05-31$10.65$10.650——
2023-05-30$10.65$10.65900——
2023-05-26$10.65$10.656,900——
2023-05-25$10.64$10.64400——
2023-05-24$10.64$10.643,000——
2023-05-23$10.64$10.6410,500——
2023-05-22$10.64$10.6430,100——
2023-05-19$10.54$10.54100——
2023-05-18$10.54$10.54200——
2023-05-17$10.55$10.550——
2023-05-16$10.55$10.550——
2023-05-15$10.55$10.550——
2023-05-12$10.55$10.550——
2023-05-11$10.55$10.550——
2023-05-10$10.55$10.55100——
2023-05-09$10.51$10.511,200——
2023-05-08$10.51$10.510——
2023-05-05$10.51$10.510——
2023-05-04$10.51$10.51300——
2023-05-03$10.57$10.576,200——
2023-05-02$10.50$10.500——
2023-05-01$10.50$10.500——
2023-04-28$10.50$10.500——
2023-04-27$10.50$10.50100——
2023-04-26$10.50$10.50300——
2023-04-25$10.51$10.510——
2023-04-24$10.51$10.510——
2023-04-21$10.51$10.51200——
2023-04-20$10.51$10.511,600——
2023-04-19$10.53$10.530——
2023-04-18$10.53$10.530——
2023-04-17$10.53$10.530——
2023-04-14$10.53$10.53100——
2023-04-13$10.53$10.5311,900——
2023-04-12$10.47$10.471,500——
2023-04-11$10.47$10.470——
2023-04-10$10.47$10.47300——
2023-04-06$10.47$10.470——
2023-04-05$10.47$10.470——
2023-04-04$10.47$10.470——
2023-04-03$10.47$10.470——
2023-03-31$10.47$10.470——
2023-03-30$10.47$10.4710,600——
2023-03-29$10.46$10.460——
2023-03-28$10.46$10.460——
2023-03-27$10.46$10.460——
2023-03-24$10.46$10.460——
2023-03-23$10.46$10.46300——
2023-03-22$10.45$10.45100——
2023-03-21$10.45$10.450——
2023-03-20$10.45$10.4528,000——
2023-03-17$10.45$10.453,500——
2023-03-16$10.45$10.450——
2023-03-15$10.45$10.45700——
2023-03-14$10.43$10.431,000——
2023-03-13$10.43$10.43200——
2023-03-10$10.43$10.430——
2023-03-09$10.43$10.43600——
2023-03-08$10.44$10.447,100——
2023-03-07$10.45$10.453,500——
2023-03-06$10.44$10.4421,000——
2023-03-03$10.45$10.4514,600——
2023-03-02$10.40$10.404,800——
2023-03-01$10.40$10.407,900——
2023-02-28$10.40$10.40300——
2023-02-27$10.42$10.4224,900——
2023-02-24$10.42$10.4233,700——
2023-02-23$10.44$10.441,400——
2023-02-22$10.42$10.42603,800——
2023-02-21$10.40$10.4010,700——
2023-02-17$10.39$10.392,400——
2023-02-16$10.38$10.38700——
2023-02-15$10.38$10.383,000——
2023-02-14$10.39$10.39430,600——
2023-02-13$10.39$10.39200——
2023-02-10$10.38$10.38250,300——
2023-02-09$10.38$10.3895,700——
2023-02-08$10.37$10.37100——
2023-02-07$10.36$10.361,100——
2023-02-06$10.37$10.37300——
2023-02-03$10.37$10.37900——
2023-02-02$10.35$10.351,000——
2023-02-01$10.35$10.3518,200——
2023-01-31$10.36$10.36890,700——
2023-01-30$10.35$10.35400——
2023-01-27$10.37$10.370——
2023-01-26$10.37$10.37100——
2023-01-25$10.35$10.350——
2023-01-24$10.35$10.35300——
2023-01-23$10.35$10.351,300——
2023-01-20$10.34$10.341,000——
2023-01-19$10.35$10.35700——
2023-01-18$10.33$10.33400——
2023-01-17$10.33$10.33600——
2023-01-13$10.33$10.331,600——
2023-01-12$10.31$10.310——
2023-01-11$10.31$10.31600,000——
2023-01-10$10.31$10.310——
2023-01-09$10.31$10.311,000——
2023-01-06$10.30$10.309,300——
2023-01-05$10.30$10.304,600——
2023-01-04$10.28$10.282,900——
2023-01-03$10.32$10.324,400——