Borealis Foods Inc.
BRLSNASDAQConsumer Defensive● Active
$1.57
$-0.02(-1.26%)
Market Cap$33697390
P/E Ratio—
52W High$7.05
52W Low$0.6
Borealis Foods Inc.（BRLS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brls · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$12.50
Feb 7, 2024
-87.4% from here
5-Year Low5Y
$0.6000
Feb 6, 2026
+161.7% from low
IPO Priceadj.
$9.82
Oct 6, 2021
-84.0% since IPO
1 Year Ago
$4.80
Jun 9, 2025
-67.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRLS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.52 | $1.75 | $1.52 | $1.57 | $1.57 | 8K | +3.29% |
| Jun 4, 2026 | $1.59 | $1.59 | $1.51 | $1.59 | $1.59 | 11K | +0.00% |
| Jun 3, 2026 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 3K | +1.99% |
| Jun 2, 2026 | $1.59 | $1.59 | $1.48 | $1.53 | $1.53 | 8K | -3.77% |
| Jun 1, 2026 | $1.47 | $1.55 | $1.47 | $1.47 | $1.47 | 11K | +0.00% |
| May 29, 2026 | $1.48 | $1.56 | $1.44 | $1.48 | $1.48 | 13K | +0.00% |
| May 28, 2026 | $1.44 | $1.48 | $1.44 | $1.45 | $1.45 | 7K | +0.69% |
| May 27, 2026 | $1.40 | $1.46 | $1.39 | $1.44 | $1.44 | 5K | +2.86% |
| May 26, 2026 | $1.39 | $1.46 | $1.38 | $1.43 | $1.43 | 17K | +2.88% |
| May 22, 2026 | $1.39 | $1.45 | $1.39 | $1.43 | $1.43 | 4K | +2.88% |
| May 21, 2026 | $1.35 | $1.47 | $1.32 | $1.39 | $1.39 | 11K | +2.96% |
| May 20, 2026 | $1.38 | $1.41 | $1.36 | $1.39 | $1.39 | 9K | +0.72% |
| May 19, 2026 | $1.37 | $1.52 | $1.33 | $1.41 | $1.41 | 10K | +2.92% |
| May 18, 2026 | $1.32 | $1.52 | $1.32 | $1.39 | $1.39 | 27K | +5.30% |
| May 15, 2026 | $1.38 | $1.41 | $1.34 | $1.38 | $1.38 | 27K | +0.00% |
| May 14, 2026 | $1.33 | $1.42 | $1.33 | $1.35 | $1.35 | 19K | +1.50% |
| May 13, 2026 | $1.28 | $1.35 | $1.27 | $1.33 | $1.33 | 25K | +3.91% |
| May 12, 2026 | $1.28 | $1.36 | $1.19 | $1.30 | $1.30 | 49K | +1.56% |
| May 11, 2026 | $1.45 | $1.56 | $1.28 | $1.31 | $1.31 | 55K | -9.66% |
| May 8, 2026 | $1.52 | $1.58 | $1.45 | $1.46 | $1.46 | 33K | -3.95% |
Showing 1–20 of 1,170 records
Annual Stock Price Performance · BRLS
Jan 1 → Dec 31 · 6 years2026-19.5%$1.95 → $1.57
-19.5%
2025-66.4%$5.96 → $2.00
-66.4%
2024-47.3%$11.31 → $5.96
-47.3%
2023+9.6%$10.32 → $11.31
+9.6%
2022+4.6%$9.88 → $10.33
+4.6%
2021+1.2%$9.76 → $9.88
+1.2%
Best Year2023 · +9.6%
Worst Year2025 · -66.4%
Positive Years3 / 6
Avg Annual Return-19.6%
6Y Total Return-83.9%
6Y CAGR~-26.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in BRLS?
If you invested $1,000 in BRLS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$160
Total Return-84.0%
CAGR~-30.7% / yr
Profit$-840
Based on Oct 6, 2021 · $9.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Borealis Foods Inc.（BRLS）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRLS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRLS 历史股价FMP 日线复权 OHLCV