Borealis Foods Inc. (BRLS)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:41AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 9.15 | 9.15 | 9.13 | 9.13 | 9.13 | 876 |
| 14 jun 2024 | 8.92 | 9.00 | 8.21 | 8.98 | 8.98 | 5,900 |
| 13 jun 2024 | 7.70 | 9.00 | 7.70 | 8.41 | 8.41 | 13,800 |
| 12 jun 2024 | 8.27 | 8.78 | 7.69 | 7.70 | 7.70 | 10,000 |
| 11 jun 2024 | 7.42 | 8.60 | 7.42 | 7.68 | 7.68 | 2,900 |
| 10 jun 2024 | 7.99 | 8.00 | 7.04 | 7.45 | 7.45 | 5,500 |
| 07 jun 2024 | 8.12 | 8.52 | 6.95 | 7.40 | 7.40 | 6,400 |
| 06 jun 2024 | 9.30 | 9.30 | 8.06 | 8.75 | 8.75 | 40,500 |
| 05 jun 2024 | 8.18 | 9.30 | 8.18 | 9.11 | 9.11 | 21,500 |
| 04 jun 2024 | 7.29 | 8.35 | 6.81 | 7.97 | 7.97 | 7,100 |
| 03 jun 2024 | 8.82 | 8.82 | 7.35 | 7.45 | 7.45 | 13,100 |
| 31 may 2024 | 9.01 | 9.20 | 8.53 | 9.09 | 9.09 | 17,600 |
| 30 may 2024 | 8.91 | 9.45 | 8.75 | 9.29 | 9.29 | 35,900 |
| 29 may 2024 | 9.40 | 9.40 | 8.05 | 8.86 | 8.86 | 16,300 |
| 28 may 2024 | 7.95 | 9.00 | 7.05 | 8.50 | 8.50 | 48,400 |
| 24 may 2024 | 7.02 | 8.10 | 7.02 | 7.95 | 7.95 | 107,700 |
| 23 may 2024 | 6.40 | 7.90 | 6.40 | 7.35 | 7.35 | 78,800 |
| 22 may 2024 | 6.03 | 8.00 | 5.88 | 6.92 | 6.92 | 264,900 |
| 21 may 2024 | 4.30 | 10.75 | 4.30 | 7.11 | 7.11 | 3,992,600 |
| 20 may 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 17 may 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
| 16 may 2024 | 4.01 | 4.01 | 3.94 | 4.00 | 4.00 | 1,400 |
| 15 may 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,900 |
| 14 may 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9,600 |
| 13 may 2024 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 8,900 |
| 10 may 2024 | 3.89 | 4.00 | 3.89 | 4.00 | 4.00 | 16,000 |
| 09 may 2024 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | 7,500 |
| 08 may 2024 | 4.14 | 4.93 | 4.14 | 4.32 | 4.32 | 5,200 |
| 07 may 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,400 |
| 06 may 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 500 |
| 03 may 2024 | 3.88 | 4.16 | 3.88 | 4.00 | 4.00 | 18,900 |
| 02 may 2024 | 4.04 | 4.15 | 4.00 | 4.00 | 4.00 | 4,600 |
| 01 may 2024 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | 2,600 |
| 30 abr 2024 | 4.03 | 4.08 | 3.98 | 4.00 | 4.00 | 2,100 |
| 29 abr 2024 | 4.05 | 4.05 | 3.71 | 4.00 | 4.00 | 1,400 |
| 26 abr 2024 | 4.05 | 4.05 | 3.89 | 4.00 | 4.00 | 3,200 |
| 25 abr 2024 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 3,300 |
| 24 abr 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 500 |
| 23 abr 2024 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 700 |
| 22 abr 2024 | 3.86 | 4.12 | 3.86 | 4.00 | 4.00 | 2,500 |
| 19 abr 2024 | 4.91 | 4.93 | 3.95 | 4.00 | 4.00 | 11,200 |
| 18 abr 2024 | 4.42 | 4.92 | 4.42 | 4.92 | 4.92 | 500 |
| 17 abr 2024 | 4.36 | 4.51 | 4.36 | 4.51 | 4.51 | 1,100 |
| 16 abr 2024 | 4.33 | 4.51 | 4.33 | 4.45 | 4.45 | 1,000 |
| 15 abr 2024 | 4.05 | 4.50 | 4.05 | 4.43 | 4.43 | 3,000 |
| 12 abr 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 100 |
| 11 abr 2024 | 4.85 | 4.93 | 4.36 | 4.36 | 4.36 | 14,400 |
| 10 abr 2024 | 4.99 | 5.00 | 4.81 | 4.84 | 4.84 | 800 |
| 09 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300 |
| 08 abr 2024 | 4.89 | 5.02 | 4.89 | 4.91 | 4.91 | 1,700 |
| 05 abr 2024 | 5.00 | 5.40 | 5.00 | 5.34 | 5.34 | 700 |
| 04 abr 2024 | 4.91 | 5.05 | 4.91 | 5.05 | 5.05 | 300 |
| 03 abr 2024 | 5.03 | 5.03 | 4.76 | 4.91 | 4.91 | 900 |
| 02 abr 2024 | 5.50 | 6.05 | 4.85 | 4.85 | 4.85 | 5,000 |
| 01 abr 2024 | 5.50 | 5.50 | 5.39 | 5.49 | 5.49 | 2,500 |
| 28 mar 2024 | 5.85 | 6.05 | 5.85 | 5.85 | 5.85 | 1,200 |
| 27 mar 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 4,400 |
| 26 mar 2024 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 1,100 |
| 25 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,100 |
| 22 mar 2024 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | 6,700 |
| 21 mar 2024 | 6.32 | 6.32 | 5.80 | 6.02 | 6.02 | 5,000 |
| 20 mar 2024 | 6.30 | 6.30 | 5.59 | 6.00 | 6.00 | 2,700 |
| 19 mar 2024 | 6.66 | 7.42 | 6.40 | 6.50 | 6.50 | 14,900 |
| 18 mar 2024 | 7.18 | 7.28 | 6.74 | 6.90 | 6.90 | 3,600 |
| 15 mar 2024 | 7.70 | 7.70 | 6.86 | 6.88 | 6.88 | 5,500 |
| 14 mar 2024 | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | 400 |
| 13 mar 2024 | 7.66 | 8.14 | 7.60 | 7.60 | 7.60 | 6,200 |
| 12 mar 2024 | 7.52 | 8.46 | 7.50 | 7.75 | 7.75 | 9,900 |
| 11 mar 2024 | 7.28 | 7.90 | 7.07 | 7.90 | 7.90 | 6,200 |
| 08 mar 2024 | 7.15 | 7.80 | 6.44 | 7.25 | 7.25 | 14,500 |
| 07 mar 2024 | 8.30 | 9.00 | 7.90 | 8.01 | 8.01 | 17,100 |
| 06 mar 2024 | 8.86 | 8.90 | 8.11 | 8.36 | 8.36 | 21,600 |
| 05 mar 2024 | 8.50 | 8.50 | 8.12 | 8.13 | 8.13 | 1,600 |
| 04 mar 2024 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | 600 |
| 01 mar 2024 | 8.50 | 9.30 | 7.07 | 8.68 | 8.68 | 28,100 |
| 29 feb 2024 | 9.20 | 9.73 | 8.50 | 8.50 | 8.50 | 5,100 |
| 28 feb 2024 | 10.09 | 10.09 | 9.00 | 9.00 | 9.00 | 3,300 |
| 27 feb 2024 | 10.25 | 10.25 | 9.70 | 9.70 | 9.70 | 8,300 |
| 26 feb 2024 | 9.10 | 11.60 | 8.26 | 10.31 | 10.31 | 22,600 |
| 23 feb 2024 | 8.33 | 10.50 | 7.97 | 9.46 | 9.46 | 13,300 |
| 22 feb 2024 | 10.02 | 10.39 | 9.40 | 9.40 | 9.40 | 6,100 |
| 21 feb 2024 | 10.40 | 11.96 | 9.00 | 10.30 | 10.30 | 17,700 |
| 20 feb 2024 | 9.09 | 9.20 | 8.48 | 9.19 | 9.19 | 9,400 |
| 16 feb 2024 | 8.03 | 8.81 | 8.00 | 8.81 | 8.81 | 1,900 |
| 15 feb 2024 | 8.90 | 9.18 | 8.75 | 8.75 | 8.75 | 3,000 |
| 14 feb 2024 | 8.80 | 8.95 | 8.50 | 8.90 | 8.90 | 3,600 |
| 13 feb 2024 | 7.99 | 8.76 | 6.30 | 8.68 | 8.68 | 4,000 |
| 12 feb 2024 | 8.07 | 8.25 | 8.07 | 8.25 | 8.25 | 1,800 |
| 09 feb 2024 | 8.41 | 9.79 | 7.35 | 9.00 | 9.00 | 5,800 |
| 08 feb 2024 | 11.17 | 11.54 | 7.20 | 8.20 | 8.20 | 17,800 |
| 07 feb 2024 | 7.42 | 12.50 | 7.20 | 12.50 | 12.50 | 11,100 |
| 06 feb 2024 | 9.92 | 9.92 | 8.05 | 9.00 | 9.00 | 3,600 |
| 05 feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 700 |
| 02 feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 400 |
| 01 feb 2024 | 9.65 | 10.00 | 9.50 | 10.00 | 10.00 | 800 |
| 31 ene 2024 | 9.10 | 9.69 | 8.75 | 9.69 | 9.69 | 2,100 |
| 30 ene 2024 | 10.90 | 10.90 | 8.50 | 8.50 | 8.50 | 9,200 |
| 29 ene 2024 | 11.32 | 11.34 | 11.13 | 11.34 | 11.34 | 36,300 |
| 26 ene 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 25 ene 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 331,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.