Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Borealis Foods Inc. - Class A Common Shares (NQ: BRLS )

5.670 UNCHANGED

Streaming Delayed Price Updated: 3:40 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024				5.670	432	-0.01(-0.18%)
Nov 20, 2024	5.350	5.723	5.350	5.680	13,972	-0.09(-1.54%)
Nov 19, 2024	6.010	6.540	5.500	5.769	18,203	-0.17(-2.88%)
Nov 18, 2024	6.390	6.590	5.820	5.940	12,430	-0.30(-4.81%)
Nov 14, 2024				6.240	513	-0.25(-3.85%)
Nov 13, 2024	6.780	6.870	6.340	6.490	2,116	+0.01(+0.15%)
Nov 12, 2024	6.560	6.640	6.310	6.480	2,675	-0.18(-2.70%)
Nov 11, 2024	6.700	6.850	6.140	6.660	13,075	+0.46(+7.42%)
Nov 08, 2024	6.840	6.970	6.200	6.200	9,969	-1.04(-14.36%)
Nov 07, 2024	7.230	7.240	7.230	7.240	378	+0.70(+10.70%)
Nov 06, 2024	6.330	6.745	6.090	6.540	1,800	+0.21(+3.32%)
Nov 05, 2024	5.960	6.850	5.960	6.330	3,408	-0.03(-0.54%)
Nov 04, 2024	5.990	6.364	5.863	6.364	4,753	+0.55(+9.54%)
Nov 01, 2024	5.900	6.070	5.810	5.810	6,338	+0.01(+0.17%)
Oct 31, 2024	6.130	6.290	5.800	5.800	8,786	-0.92(-13.69%)
Oct 30, 2024	5.840	7.500	5.800	6.720	16,333	+0.87(+14.87%)
Oct 28, 2024				5.850	157	+0.03(+0.52%)
Oct 25, 2024	5.820	5.820	5.820	5.820	282	+0.12(+2.10%)
Oct 24, 2024	5.755	5.930	5.590	5.700	8,102	-0.21(-3.55%)
Oct 22, 2024				5.910	282	+0.19(+3.32%)
Oct 21, 2024	5.840	5.840	5.621	5.720	1,097	+0.05(+0.88%)
Oct 18, 2024	5.670	5.670	5.670	5.670	476	-0.00(-0.00%)
Oct 17, 2024	5.670	5.670	5.670	5.670	434	+0.08(+1.43%)
Oct 16, 2024	5.560	5.855	5.560	5.590	2,502	-0.19(-3.29%)
Oct 15, 2024	6.174	6.420	5.533	5.780	16,341	+0.55(+10.52%)
Oct 14, 2024	5.400	5.670	5.230	5.230	6,831	-0.37(-6.61%)
Oct 11, 2024	5.700	5.700	5.600	5.600	6,637	+0.00(+0.00%)
Oct 10, 2024	5.860	6.090	5.600	5.600	2,671	-0.15(-2.61%)
Oct 09, 2024	5.970	6.200	5.600	5.750	12,235	-0.30(-4.96%)
Oct 08, 2024	6.120	6.450	5.930	6.050	15,139	-0.29(-4.57%)
Oct 07, 2024	6.340	6.340	6.340	6.340	1,367	+0.34(+5.67%)
Oct 04, 2024	6.365	6.365	6.000	6.000	2,316	-0.18(-2.93%)
Oct 03, 2024	6.180	6.181	6.181	6.181	744	+0.03(+0.51%)
Oct 02, 2024	6.170	6.180	6.150	6.150	582	-0.02(-0.32%)
Oct 01, 2024	6.150	6.517	5.877	6.170	10,738	+0.45(+7.87%)
Sep 26, 2024				5.720	120	+0.15(+2.69%)
Sep 25, 2024	6.072	6.072	5.460	5.570	7,530	+0.14(+2.58%)
Sep 24, 2024	6.500	6.510	5.180	5.430	20,738	-1.07(-16.46%)
Sep 23, 2024	6.800	7.350	6.500	6.500	11,001	+0.00(+0.00%)
Sep 19, 2024				6.500	133	-0.01(-0.15%)
Sep 18, 2024	7.200	7.200	6.320	6.510	10,616	-0.21(-3.12%)
Sep 17, 2024	7.300	7.400	6.680	6.720	10,630	-0.30(-4.27%)
Sep 16, 2024	7.150	7.640	7.020	7.020	20,083	-0.38(-5.14%)
Sep 13, 2024	7.185	7.550	7.185	7.400	9,094	+0.40(+5.71%)
Sep 12, 2024	7.470	7.470	6.940	7.000	4,578	-0.05(-0.71%)
Sep 11, 2024	6.600	7.250	6.600	7.050	10,609	+0.17(+2.47%)
Sep 10, 2024	7.200	9.000	6.270	6.880	20,434	-0.22(-3.10%)
Sep 09, 2024	7.150	7.770	6.900	7.100	12,415	-0.40(-5.33%)
Sep 06, 2024	7.880	7.970	7.309	7.500	6,174	+0.31(+4.31%)
Sep 05, 2024	7.400	7.670	7.190	7.190	3,551	+0.09(+1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Borealis Foods Inc. - Class A Common Shares (NQ: BRLS )

Historical Prices