Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,207.37 +19.70 (+0.38%) Dow
39,254.15 +197.76 (+0.51%) Nasdaq
16,343.16 +40.40 (+0.25%) Bitcoin USD
61,520.29 -1,001.97 (-1.60%) CMC Crypto 200
1,323.53 +23.43 (+1.80%)
Borealis Foods Inc. (BRLS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 6,091 |
| 08 May 2024 | 4.1400 | 4.9300 | 4.1400 | 4.3150 | 4.3150 | 5,200 |
| 07 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,400 |
| 06 May 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 500 |
| 03 May 2024 | 3.8800 | 4.1600 | 3.8800 | 4.0000 | 4.0000 | 18,900 |
| 02 May 2024 | 4.0400 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 4,600 |
| 01 May 2024 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 2,600 |
| 30 Apr 2024 | 4.0300 | 4.0800 | 3.9850 | 4.0000 | 4.0000 | 2,100 |
| 29 Apr 2024 | 4.0500 | 4.0500 | 3.7100 | 4.0000 | 4.0000 | 1,400 |
| 26 Apr 2024 | 4.0500 | 4.0500 | 3.8940 | 4.0000 | 4.0000 | 3,200 |
| 25 Apr 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 3,300 |
| 24 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 500 |
| 23 Apr 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 700 |
| 22 Apr 2024 | 3.8600 | 4.1200 | 3.8600 | 4.0000 | 4.0000 | 2,500 |
| 19 Apr 2024 | 4.9110 | 4.9290 | 3.9500 | 4.0000 | 4.0000 | 11,200 |
| 18 Apr 2024 | 4.4200 | 4.9210 | 4.4200 | 4.9210 | 4.9210 | 500 |
| 17 Apr 2024 | 4.3600 | 4.5100 | 4.3600 | 4.5100 | 4.5100 | 1,100 |
| 16 Apr 2024 | 4.3300 | 4.5070 | 4.3300 | 4.4500 | 4.4500 | 1,000 |
| 15 Apr 2024 | 4.0500 | 4.5000 | 4.0500 | 4.4260 | 4.4260 | 3,000 |
| 12 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 100 |
| 11 Apr 2024 | 4.8500 | 4.9250 | 4.3600 | 4.3600 | 4.3600 | 14,400 |
| 10 Apr 2024 | 4.9900 | 5.0000 | 4.8100 | 4.8400 | 4.8400 | 800 |
| 09 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 |
| 08 Apr 2024 | 4.8950 | 5.0200 | 4.8950 | 4.9100 | 4.9100 | 1,700 |
| 05 Apr 2024 | 5.0000 | 5.4000 | 5.0000 | 5.3400 | 5.3400 | 700 |
| 04 Apr 2024 | 4.9100 | 5.0500 | 4.9100 | 5.0500 | 5.0500 | 300 |
| 03 Apr 2024 | 5.0300 | 5.0300 | 4.7600 | 4.9050 | 4.9050 | 900 |
| 02 Apr 2024 | 5.5000 | 6.0500 | 4.8540 | 4.8540 | 4.8540 | 5,000 |
| 01 Apr 2024 | 5.5000 | 5.5000 | 5.3880 | 5.4900 | 5.4900 | 2,500 |
| 28 Mar 2024 | 5.8510 | 6.0500 | 5.8500 | 5.8500 | 5.8500 | 1,200 |
| 27 Mar 2024 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | 6.0000 | 4,400 |
| 26 Mar 2024 | 5.9550 | 5.9900 | 5.9550 | 5.9900 | 5.9900 | 1,100 |
| 25 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2,100 |
| 22 Mar 2024 | 6.0800 | 6.0800 | 5.9000 | 5.9000 | 5.9000 | 6,700 |
| 21 Mar 2024 | 6.3250 | 6.3250 | 5.8000 | 6.0200 | 6.0200 | 5,000 |
| 20 Mar 2024 | 6.3000 | 6.3000 | 5.5950 | 6.0000 | 6.0000 | 2,700 |
| 19 Mar 2024 | 6.6600 | 7.4200 | 6.4000 | 6.5000 | 6.5000 | 14,900 |
| 18 Mar 2024 | 7.1760 | 7.2800 | 6.7360 | 6.9000 | 6.9000 | 3,600 |
| 15 Mar 2024 | 7.7000 | 7.7000 | 6.8650 | 6.8780 | 6.8780 | 5,500 |
| 14 Mar 2024 | 7.3600 | 7.3600 | 7.2600 | 7.2600 | 7.2600 | 400 |
| 13 Mar 2024 | 7.6600 | 8.1400 | 7.6000 | 7.6000 | 7.6000 | 6,200 |
| 12 Mar 2024 | 7.5200 | 8.4600 | 7.5000 | 7.7500 | 7.7500 | 9,900 |
| 11 Mar 2024 | 7.2820 | 7.9000 | 7.0700 | 7.9000 | 7.9000 | 6,200 |
| 08 Mar 2024 | 7.1500 | 7.8000 | 6.4400 | 7.2500 | 7.2500 | 14,500 |
| 07 Mar 2024 | 8.3000 | 9.0000 | 7.9000 | 8.0100 | 8.0100 | 17,100 |
| 06 Mar 2024 | 8.8600 | 8.9000 | 8.1100 | 8.3600 | 8.3600 | 21,600 |
| 05 Mar 2024 | 8.5000 | 8.5000 | 8.1200 | 8.1300 | 8.1300 | 1,600 |
| 04 Mar 2024 | 8.1400 | 8.1400 | 8.1200 | 8.1200 | 8.1200 | 600 |
| 01 Mar 2024 | 8.5000 | 9.3000 | 7.0700 | 8.6790 | 8.6790 | 28,100 |
| 29 Feb 2024 | 9.2000 | 9.7250 | 8.5000 | 8.5000 | 8.5000 | 5,100 |
| 28 Feb 2024 | 10.0900 | 10.0900 | 9.0000 | 9.0000 | 9.0000 | 3,300 |
| 27 Feb 2024 | 10.2500 | 10.2500 | 9.7000 | 9.7000 | 9.7000 | 8,300 |
| 26 Feb 2024 | 9.1000 | 11.6000 | 8.2550 | 10.3100 | 10.3100 | 22,600 |
| 23 Feb 2024 | 8.3300 | 10.5000 | 7.9650 | 9.4600 | 9.4600 | 13,300 |
| 22 Feb 2024 | 10.0200 | 10.3900 | 9.4000 | 9.4000 | 9.4000 | 6,100 |
| 21 Feb 2024 | 10.4000 | 11.9600 | 9.0000 | 10.3000 | 10.3000 | 17,700 |
| 20 Feb 2024 | 9.0900 | 9.2000 | 8.4800 | 9.1900 | 9.1900 | 9,400 |
| 16 Feb 2024 | 8.0300 | 8.8100 | 8.0000 | 8.8100 | 8.8100 | 1,900 |
| 15 Feb 2024 | 8.9000 | 9.1800 | 8.7500 | 8.7500 | 8.7500 | 3,000 |
| 14 Feb 2024 | 8.8000 | 8.9500 | 8.5000 | 8.8990 | 8.8990 | 3,600 |
| 13 Feb 2024 | 7.9900 | 8.7600 | 6.3000 | 8.6800 | 8.6800 | 4,000 |
| 12 Feb 2024 | 8.0670 | 8.2500 | 8.0670 | 8.2500 | 8.2500 | 1,800 |
| 09 Feb 2024 | 8.4100 | 9.7900 | 7.3510 | 9.0000 | 9.0000 | 5,800 |
| 08 Feb 2024 | 11.1700 | 11.5400 | 7.2000 | 8.2000 | 8.2000 | 17,800 |
| 07 Feb 2024 | 7.4200 | 12.5000 | 7.2000 | 12.5000 | 12.5000 | 11,100 |
| 06 Feb 2024 | 9.9200 | 9.9200 | 8.0500 | 8.9990 | 8.9990 | 3,600 |
| 05 Feb 2024 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 700 |
| 02 Feb 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 400 |
| 01 Feb 2024 | 9.6500 | 10.0000 | 9.5000 | 10.0000 | 10.0000 | 800 |
| 31 Jan 2024 | 9.1000 | 9.6900 | 8.7500 | 9.6900 | 9.6900 | 2,100 |
| 30 Jan 2024 | 10.9000 | 10.9000 | 8.5000 | 8.5000 | 8.5000 | 9,200 |
| 29 Jan 2024 | 11.3200 | 11.3400 | 11.1300 | 11.3400 | 11.3400 | 36,300 |
| 26 Jan 2024 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | - |
| 25 Jan 2024 | 11.3310 | 11.3310 | 11.3300 | 11.3300 | 11.3300 | 331,300 |
| 24 Jan 2024 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | - |
| 23 Jan 2024 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | 800 |
| 22 Jan 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 82,500 |
| 19 Jan 2024 | 11.3000 | 11.3500 | 11.3000 | 11.3000 | 11.3000 | 78,200 |
| 18 Jan 2024 | 11.3150 | 11.3400 | 11.3150 | 11.3400 | 11.3400 | 50,200 |
| 17 Jan 2024 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 66,400 |
| 16 Jan 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | - |
| 12 Jan 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 400 |
| 11 Jan 2024 | 11.3400 | 11.3600 | 11.2900 | 11.3000 | 11.3000 | 16,900 |
| 10 Jan 2024 | 11.2600 | 11.3190 | 11.2600 | 11.3190 | 11.3190 | 300 |
| 09 Jan 2024 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | 200 |
| 08 Jan 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| 05 Jan 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| 04 Jan 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| 03 Jan 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| 02 Jan 2024 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | - |
| 29 Dec 2023 | 11.3100 | 11.3100 | 11.2850 | 11.3100 | 11.3100 | 60,800 |
| 28 Dec 2023 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | - |
| 27 Dec 2023 | 11.2500 | 11.2900 | 11.2500 | 11.2900 | 11.2900 | 1,500 |
| 26 Dec 2023 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 1,600 |
| 22 Dec 2023 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 2,900 |
| 21 Dec 2023 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | - |
| 20 Dec 2023 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 400 |
| 19 Dec 2023 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | - |
| 18 Dec 2023 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | - |
| 15 Dec 2023 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 5,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.