Skip to main content
BRLS logo

Borealis Foods Inc.

BRLSNASDAQConsumer StaplesPackaged Foods

$1.13Today:- (-)1Y −69.59%

As of Oct 26, 2026 close

Market cap
$24.21M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.60$3.99
Volume (live)
-
Avg. volume (3M)
8.24K

Borealis Foods (BRLS) Historical Stock Prices

Analyze Borealis Foods (BRLS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Borealis Foods (BRLS) Interactive Price Chart

Interactive historical price chart showing Borealis Foods stock price movements and trends across multiple time periods.

Loading chart...

BRLS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BRLS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.241.240.991.131.137.50K
Oct 23, 20261.001.010.980.980.983.67K
Oct 22, 20261.181.181.011.041.048.21K
Oct 21, 20260.921.170.921.171.178.06K
Oct 20, 20261.001.000.910.920.921.73K
Oct 19, 20261.091.091.011.061.066.38K
Oct 16, 20261.061.061.051.051.05992
Oct 15, 20261.091.091.091.091.09N/A
Oct 14, 20261.111.110.981.091.095.90K
Oct 13, 20260.961.320.961.131.1342.78K
Oct 12, 20261.041.040.920.920.926.23K
Oct 9, 20261.011.010.960.960.964.10K
Oct 8, 20261.201.450.910.960.9673.81K
Oct 7, 20261.181.191.121.191.192.29K
Oct 6, 20261.231.251.231.231.231.38K
Oct 5, 20261.301.351.101.221.222.67K
Oct 2, 20261.201.251.191.211.215.76K
Oct 1, 20261.291.291.291.291.29N/A
Sep 30, 20261.231.371.231.291.297.60K
Sep 29, 20261.121.321.121.301.3020.26K
Sep 28, 20261.311.351.281.281.282.44K
Sep 25, 20261.341.391.301.391.391.76K
Sep 24, 20261.341.341.341.341.34365
Sep 23, 20261.311.351.281.301.303.47K
Sep 22, 20261.331.341.301.311.314.08K
Sep 21, 20261.311.341.261.301.302.51K
Sep 18, 20261.251.391.241.371.374.80K
Sep 17, 20261.301.391.301.391.393.91K
Sep 16, 20261.361.371.301.341.349.63K
Sep 15, 20261.361.431.281.341.344.80K
Sep 14, 20261.341.411.311.401.409.52K
Sep 11, 20261.371.451.371.401.403.63K
Sep 10, 20261.361.431.291.431.4310.16K
Sep 9, 20261.251.381.251.381.3819.82K
Sep 8, 20261.281.361.211.341.3447.77K
Sep 4, 20261.201.401.201.311.3150.88K
Sep 3, 20261.141.211.121.211.2162.23K
Sep 2, 20261.101.191.041.171.1745.77K
Sep 1, 20261.151.201.081.141.1422.89K
Aug 31, 20261.071.201.021.181.1847.08K
Aug 28, 20261.131.161.051.061.0640.00K
Aug 27, 20261.301.341.101.111.11102.66K
Aug 26, 20261.241.691.101.251.251.87M
Aug 25, 20261.681.801.261.281.28181.49K
Aug 24, 20261.842.231.751.761.76512.86K
Aug 21, 20261.621.901.501.851.85953.64K
Aug 20, 20260.832.420.801.751.7547.00M
Aug 19, 20260.810.910.810.910.914.23K
Aug 18, 20260.910.910.830.890.892.93K
Aug 17, 20260.870.880.800.870.875.93K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.