Borealis Foods Inc. (BRLS) stock
BRLSNasdaqFood and Kindred ProductsFiscal year ends December 31Also trades as BRLSW
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-K/A on Sep 30, 2026Score 2/30
$0.96+0.01 (+1.05%)
Close on Nov 13, 2026Market cap $20.60MP/E –Yield –
Price history
Borealis Foods share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.96
+1.05% on the day
52-week range
$0.60 – $3.66
-73.8% from the high
Change over 52 weeks
-72.4%
From $3.48 on Nov 13, 2025
Average volume
579,736
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.90 | $1.00 | $0.90 | $0.96 | +1.05% | 6,336 |
| Nov 12, 2026 | $0.98 | $0.98 | $0.93 | $0.95 | -7.77% | 3,797 |
| Nov 11, 2026 | $1.00 | $1.03 | $1.00 | $1.03 | +8.42% | 1,457 |
| Nov 10, 2026 | $0.96 | $0.96 | $0.95 | $0.95 | -5.00% | 2,078 |
| Nov 9, 2026 | $1.10 | $1.11 | $0.9701 | $1.00 | +10.38% | 10,011 |
| Nov 6, 2026 | $1.11 | $1.11 | $0.906 | $0.906 | -19.11% | 37,231 |
| Nov 5, 2026 | $1.10 | $1.14 | $1.10 | $1.12 | -2.61% | 2,993 |
| Nov 4, 2026 | $1.10 | $1.15 | $1.10 | $1.15 | +3.60% | 1,176 |
| Nov 3, 2026 | $1.12 | $1.12 | $1.11 | $1.11 | -4.72% | 1,195 |
| Nov 2, 2026 | $1.10 | $1.17 | $1.10 | $1.17 | +2.19% | 2,566 |
| Oct 30, 2026 | $1.05 | $1.14 | $1.05 | $1.14 | +4.59% | 4,842 |
| Oct 29, 2026 | $1.12 | $1.19 | $1.03 | $1.09 | +1.87% | 5,266 |
| Oct 28, 2026 | $1.15 | $1.15 | $1.03 | $1.07 | -4.04% | 1,098 |
| Oct 27, 2026 | $1.11 | $1.17 | $1.01 | $1.12 | -1.33% | 9,271 |
| Oct 26, 2026 | $1.24 | $1.24 | $0.995 | $1.13 | +15.31% | 7,501 |
| Oct 23, 2026 | $1.00 | $1.01 | $0.98 | $0.98 | -5.77% | 3,672 |
| Oct 22, 2026 | $1.18 | $1.18 | $1.01 | $1.04 | -11.11% | 8,212 |
| Oct 21, 2026 | $0.92 | $1.17 | $0.92 | $1.17 | +27.17% | 8,065 |
| Oct 20, 2026 | $0.998 | $0.998 | $0.9101 | $0.92 | -13.21% | 1,731 |
| Oct 19, 2026 | $1.09 | $1.09 | $1.01 | $1.06 | +0.95% | 6,375 |
| Oct 16, 2026 | $1.06 | $1.06 | $1.05 | $1.05 | -3.67% | 1,066 |
| Oct 15, 2026 | $1.09 | $1.09 | $1.09 | $1.09 | 0.00% | – |
| Oct 14, 2026 | $1.11 | $1.11 | $0.9801 | $1.09 | -3.54% | 5,904 |
| Oct 13, 2026 | $0.96 | $1.33 | $0.96 | $1.13 | +23.36% | 42,905 |
| Oct 12, 2026 | $1.04 | $1.04 | $0.916 | $0.916 | -4.58% | 6,227 |
| Oct 9, 2026 | $1.01 | $1.01 | $0.96 | $0.96 | -0.05% | 4,096 |
| Oct 8, 2026 | $1.20 | $1.45 | $0.91 | $0.9605 | -19.29% | 73,848 |
| Oct 7, 2026 | $1.18 | $1.19 | $1.12 | $1.19 | -3.25% | 2,291 |
| Oct 6, 2026 | $1.23 | $1.25 | $1.23 | $1.23 | +1.23% | 1,380 |
| Oct 5, 2026 | $1.30 | $1.35 | $1.10 | $1.22 | +0.41% | 2,675 |
| Oct 2, 2026 | $1.20 | $1.25 | $1.19 | $1.21 | -6.20% | 5,764 |
| Oct 1, 2026 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | – |
| Sep 30, 2026 | $1.23 | $1.37 | $1.23 | $1.29 | -0.77% | 7,921 |
| Sep 29, 2026 | $1.12 | $1.32 | $1.12 | $1.30 | +1.56% | 20,262 |
| Sep 28, 2026 | $1.31 | $1.35 | $1.28 | $1.28 | -7.91% | 2,435 |
| Sep 25, 2026 | $1.34 | $1.39 | $1.30 | $1.39 | +3.72% | 1,760 |
| Sep 24, 2026 | $1.34 | $1.34 | $1.34 | $1.34 | +3.09% | 365 |
| Sep 23, 2026 | $1.31 | $1.35 | $1.28 | $1.30 | -0.76% | 3,471 |
| Sep 22, 2026 | $1.33 | $1.34 | $1.30 | $1.31 | +0.77% | 4,084 |
| Sep 21, 2026 | $1.32 | $1.34 | $1.26 | $1.30 | -5.11% | 2,508 |
| Sep 18, 2026 | $1.25 | $1.39 | $1.24 | $1.37 | -1.44% | 4,796 |
| Sep 17, 2026 | $1.30 | $1.39 | $1.30 | $1.39 | +3.73% | 3,911 |
| Sep 16, 2026 | $1.37 | $1.37 | $1.30 | $1.34 | 0.00% | 9,631 |
| Sep 15, 2026 | $1.36 | $1.43 | $1.29 | $1.34 | -4.29% | 4,799 |
| Sep 14, 2026 | $1.34 | $1.41 | $1.31 | $1.40 | 0.00% | 9,520 |
| Sep 11, 2026 | $1.37 | $1.45 | $1.37 | $1.40 | -2.10% | 3,629 |
| Sep 10, 2026 | $1.36 | $1.43 | $1.29 | $1.43 | +3.62% | 10,159 |
| Sep 9, 2026 | $1.25 | $1.38 | $1.25 | $1.38 | +2.99% | 19,816 |
| Sep 8, 2026 | $1.28 | $1.36 | $1.21 | $1.34 | +2.29% | 47,770 |
| Sep 4, 2026 | $1.20 | $1.40 | $1.20 | $1.31 | +8.26% | 50,875 |
| Sep 3, 2026 | $1.14 | $1.21 | $1.12 | $1.21 | +3.42% | 62,230 |
| Sep 2, 2026 | $1.10 | $1.19 | $1.05 | $1.17 | +2.63% | 45,768 |
| Sep 1, 2026 | $1.15 | $1.20 | $1.08 | $1.14 | -3.39% | 22,895 |
| Aug 31, 2026 | $1.07 | $1.20 | $1.02 | $1.18 | +11.32% | 47,083 |
| Aug 28, 2026 | $1.13 | $1.16 | $1.05 | $1.06 | -4.50% | 40,002 |
| Aug 27, 2026 | $1.30 | $1.35 | $1.10 | $1.11 | -11.20% | 102,662 |
| Aug 26, 2026 | $1.24 | $1.69 | $1.11 | $1.25 | -2.34% | 1,874,262 |
| Aug 25, 2026 | $1.68 | $1.80 | $1.26 | $1.28 | -27.27% | 181,486 |
| Aug 24, 2026 | $1.84 | $2.23 | $1.75 | $1.76 | -4.86% | 512,860 |
| Aug 21, 2026 | $1.62 | $1.90 | $1.50 | $1.85 | +5.71% | 953,645 |
| Aug 20, 2026 | $0.83 | $2.42 | $0.8001 | $1.75 | +91.89% | 47,004,660 |
| Aug 19, 2026 | $0.806 | $0.912 | $0.806 | $0.912 | +2.48% | 4,234 |
| Aug 18, 2026 | $0.9079 | $0.9079 | $0.831 | $0.8899 | +2.05% | 2,931 |
| Aug 17, 2026 | $0.875 | $0.88 | $0.80 | $0.872 | +1.87% | 5,932 |
| Aug 14, 2026 | $0.80 | $0.869 | $0.7763 | $0.856 | +7.00% | 5,849 |
| Aug 13, 2026 | $0.80 | $0.801 | $0.80 | $0.80 | -4.88% | 3,086 |
| Aug 12, 2026 | $0.821 | $0.912 | $0.821 | $0.841 | -4.34% | 2,790 |
| Aug 11, 2026 | $0.85 | $0.912 | $0.82 | $0.8792 | -0.97% | 5,426 |
| Aug 10, 2026 | $0.85 | $0.95 | $0.8051 | $0.8878 | -3.50% | 11,720 |
| Aug 7, 2026 | $0.93 | $0.93 | $0.8001 | $0.92 | +12.06% | 3,538 |
| Aug 6, 2026 | $0.8532 | $0.8532 | $0.8006 | $0.821 | -5.86% | 3,959 |
| Aug 5, 2026 | $0.94 | $0.976 | $0.86 | $0.8721 | -4.95% | 3,755 |
| Aug 4, 2026 | $0.95 | $0.9778 | $0.80 | $0.9175 | -3.92% | 13,691 |
| Aug 3, 2026 | $0.8796 | $0.99 | $0.837 | $0.9549 | +22.42% | 28,448 |
| Jul 31, 2026 | $0.74 | $0.7889 | $0.74 | $0.78 | -6.70% | 6,053 |
| Jul 30, 2026 | $0.783 | $0.88 | $0.70 | $0.836 | +8.57% | 19,657 |
| Jul 29, 2026 | $0.7818 | $0.825 | $0.712 | $0.77 | -6.10% | 261,685 |
| Jul 28, 2026 | $0.8607 | $0.96 | $0.8125 | $0.82 | -10.38% | 7,832 |
| Jul 27, 2026 | $0.935 | $0.935 | $0.78 | $0.915 | -2.14% | 15,344 |
| Jul 24, 2026 | $0.888 | $1.07 | $0.83 | $0.935 | +8.08% | 33,368 |
| Jul 23, 2026 | $0.85 | $0.88 | $0.821 | $0.8651 | +0.83% | 6,987 |
| Jul 22, 2026 | $0.901 | $0.91 | $0.82 | $0.858 | -3.40% | 11,343 |
| Jul 21, 2026 | $0.8501 | $0.8883 | $0.7801 | $0.8882 | +7.01% | 6,115 |
| Jul 20, 2026 | $0.85 | $0.85 | $0.79 | $0.83 | -2.36% | 11,268 |
| Jul 17, 2026 | $0.8691 | $0.8883 | $0.8501 | $0.8501 | +0.01% | 6,036 |
| Jul 16, 2026 | $0.9099 | $0.92 | $0.85 | $0.85 | -5.95% | 11,778 |
| Jul 15, 2026 | $0.98 | $1.08 | $0.72 | $0.9038 | -9.62% | 164,684 |
| Jul 14, 2026 | $0.99 | $1.24 | $0.97 | $1.00 | +4.40% | 171,182 |
| Jul 13, 2026 | $1.00 | $1.03 | $0.9579 | $0.9579 | -7.00% | 6,914 |
| Jul 10, 2026 | $1.02 | $1.03 | $0.97 | $1.03 | +7.49% | 14,373 |
| Jul 9, 2026 | $1.06 | $1.09 | $0.9582 | $0.9582 | -8.74% | 21,438 |
| Jul 8, 2026 | $1.08 | $1.15 | $1.03 | $1.05 | -1.87% | 8,928 |
| Jul 7, 2026 | $1.09 | $1.16 | $1.05 | $1.07 | -1.71% | 16,185 |
| Jul 6, 2026 | $1.27 | $1.27 | $1.01 | $1.09 | -16.26% | 188,480 |
| Jul 2, 2026 | $1.59 | $1.59 | $1.30 | $1.30 | -18.24% | 39,884 |
| Jul 1, 2026 | $1.55 | $1.59 | $1.55 | $1.59 | +2.58% | 5,872 |
| Jun 30, 2026 | $1.51 | $1.60 | $1.50 | $1.55 | +3.33% | 7,879 |
| Jun 29, 2026 | $1.47 | $1.50 | $1.47 | $1.50 | 0.00% | 3,055 |
| Jun 26, 2026 | $1.38 | $1.58 | $1.38 | $1.50 | +4.17% | 35,746 |
| Jun 25, 2026 | $1.34 | $1.45 | $1.33 | $1.44 | +5.88% | 8,252 |
| Jun 24, 2026 | $1.33 | $1.37 | $1.33 | $1.36 | +2.64% | 7,935 |
| Jun 23, 2026 | $1.30 | $1.36 | $1.30 | $1.33 | +1.15% | 2,138 |
| Jun 22, 2026 | $1.26 | $1.36 | $1.26 | $1.31 | 0.00% | 7,843 |
| Jun 18, 2026 | $1.33 | $1.37 | $1.31 | $1.31 | -2.96% | 3,686 |
| Jun 17, 2026 | $1.14 | $1.35 | $1.14 | $1.35 | +16.37% | 28,963 |
| Jun 16, 2026 | $1.44 | $1.45 | $1.12 | $1.16 | -17.73% | 33,801 |
| Jun 15, 2026 | $1.41 | $1.45 | $1.41 | $1.41 | 0.00% | 4,938 |
| Jun 12, 2026 | $1.40 | $1.45 | $1.32 | $1.41 | +1.44% | 5,604 |
| Jun 11, 2026 | $1.50 | $1.50 | $1.39 | $1.39 | -7.95% | 2,256 |
| Jun 10, 2026 | $1.56 | $1.56 | $1.51 | $1.51 | -1.31% | 1,293 |
| Jun 9, 2026 | $1.51 | $1.65 | $1.51 | $1.53 | +1.32% | 16,856 |
| Jun 8, 2026 | $1.55 | $1.58 | $1.51 | $1.51 | -3.82% | 5,414 |
| Jun 5, 2026 | $1.52 | $1.75 | $1.52 | $1.57 | -1.26% | 8,276 |
| Jun 4, 2026 | $1.59 | $1.59 | $1.51 | $1.59 | +3.25% | 10,688 |
| Jun 3, 2026 | $1.51 | $1.54 | $1.51 | $1.54 | +0.65% | 2,908 |
| Jun 2, 2026 | $1.59 | $1.59 | $1.48 | $1.53 | +4.08% | 8,117 |
| Jun 1, 2026 | $1.47 | $1.55 | $1.47 | $1.47 | -0.68% | 11,302 |
| May 29, 2026 | $1.48 | $1.56 | $1.44 | $1.48 | +2.07% | 13,157 |
| May 28, 2026 | $1.44 | $1.48 | $1.44 | $1.45 | +0.69% | 6,820 |
| May 27, 2026 | $1.40 | $1.46 | $1.39 | $1.44 | +1.05% | 5,246 |
| May 26, 2026 | $1.39 | $1.46 | $1.38 | $1.43 | -0.35% | 17,246 |
| May 22, 2026 | $1.39 | $1.45 | $1.39 | $1.43 | +2.88% | 3,853 |
| May 21, 2026 | $1.35 | $1.47 | $1.32 | $1.39 | 0.00% | 10,955 |
| May 20, 2026 | $1.38 | $1.41 | $1.36 | $1.39 | -1.42% | 9,097 |
| May 19, 2026 | $1.37 | $1.52 | $1.33 | $1.41 | +1.44% | 10,247 |
| May 18, 2026 | $1.32 | $1.52 | $1.32 | $1.39 | +0.72% | 26,801 |
| May 15, 2026 | $1.38 | $1.41 | $1.34 | $1.38 | +2.22% | 26,701 |
| May 14, 2026 | $1.33 | $1.42 | $1.33 | $1.35 | +1.50% | 18,529 |
| May 13, 2026 | $1.28 | $1.35 | $1.27 | $1.33 | +2.31% | 24,772 |
| May 12, 2026 | $1.28 | $1.36 | $1.19 | $1.30 | -0.76% | 48,511 |
| May 11, 2026 | $1.45 | $1.56 | $1.28 | $1.31 | -10.27% | 55,057 |
| May 8, 2026 | $1.52 | $1.58 | $1.45 | $1.46 | -5.19% | 32,727 |
| May 7, 2026 | $1.52 | $1.68 | $1.48 | $1.54 | +2.67% | 33,970 |
| May 6, 2026 | $1.58 | $1.66 | $1.50 | $1.50 | -6.25% | 49,271 |
| May 5, 2026 | $1.59 | $1.65 | $1.51 | $1.60 | +1.91% | 66,984 |
| May 4, 2026 | $1.61 | $1.79 | $1.53 | $1.57 | -5.42% | 81,694 |
| May 1, 2026 | $1.63 | $1.75 | $1.63 | $1.66 | 0.00% | 139,528 |
| Apr 30, 2026 | $1.89 | $2.13 | $1.65 | $1.66 | -12.17% | 1,125,756 |
| Apr 29, 2026 | $1.23 | $2.03 | $1.20 | $1.89 | +67.26% | 10,648,900 |
| Apr 28, 2026 | $1.10 | $1.35 | $1.00 | $1.13 | 0.00% | 361,517 |
| Apr 27, 2026 | $0.92 | $1.50 | $0.88 | $1.13 | +24.16% | 3,083,808 |
| Apr 24, 2026 | $1.00 | $1.08 | $0.91 | $0.9101 | +0.01% | 33,631 |
| Apr 23, 2026 | $0.94 | $0.9585 | $0.88 | $0.91 | +1.68% | 18,478 |
| Apr 22, 2026 | $0.903 | $0.964 | $0.88 | $0.895 | -3.73% | 10,643 |
| Apr 21, 2026 | $0.91 | $0.9999 | $0.884 | $0.9297 | -0.03% | 6,814 |
| Apr 20, 2026 | $0.91 | $0.95 | $0.88 | $0.93 | -1.06% | 37,568 |
| Apr 17, 2026 | $0.93 | $1.15 | $0.8801 | $0.94 | +0.31% | 27,718 |
| Apr 16, 2026 | $0.97 | $0.97 | $0.8806 | $0.9371 | +0.76% | 25,406 |
| Apr 15, 2026 | $0.93 | $0.98 | $0.8888 | $0.93 | -1.06% | 37,223 |
| Apr 14, 2026 | $1.11 | $1.11 | $0.90 | $0.94 | -15.32% | 186,187 |
| Apr 13, 2026 | $1.40 | $1.41 | $0.91 | $1.11 | -23.45% | 193,097 |
| Apr 10, 2026 | $1.49 | $1.67 | $1.42 | $1.45 | -3.97% | 32,885 |
| Apr 9, 2026 | $1.45 | $1.56 | $1.45 | $1.51 | +4.14% | 12,160 |
| Apr 8, 2026 | $1.44 | $1.46 | $1.44 | $1.45 | 0.00% | 5,328 |
| Apr 7, 2026 | $1.40 | $1.55 | $1.36 | $1.45 | +2.84% | 3,386 |
| Apr 6, 2026 | $1.38 | $1.59 | $1.37 | $1.41 | +0.71% | 7,882 |
| Apr 2, 2026 | $1.37 | $1.49 | $1.37 | $1.40 | 0.00% | 6,697 |
| Apr 1, 2026 | $1.41 | $1.57 | $1.33 | $1.40 | -1.41% | 27,344 |
| Mar 31, 2026 | $1.42 | $1.61 | $1.34 | $1.42 | -0.70% | 9,504 |
| Mar 30, 2026 | $1.39 | $1.51 | $1.32 | $1.43 | +2.88% | 4,118 |
| Mar 27, 2026 | $1.49 | $1.56 | $1.39 | $1.39 | -6.71% | 13,377 |
| Mar 26, 2026 | $1.47 | $1.54 | $1.47 | $1.49 | -5.10% | 12,684 |
| Mar 25, 2026 | $1.52 | $1.57 | $1.27 | $1.57 | +4.67% | 24,846 |
| Mar 24, 2026 | $1.59 | $1.59 | $1.44 | $1.50 | -5.06% | 12,267 |
| Mar 23, 2026 | $1.60 | $1.66 | $1.58 | $1.58 | -1.25% | 8,321 |
| Mar 20, 2026 | $1.67 | $1.67 | $1.59 | $1.60 | 0.00% | 7,461 |
| Mar 19, 2026 | $1.58 | $1.76 | $1.58 | $1.60 | 0.00% | 10,335 |
| Mar 18, 2026 | $1.64 | $1.66 | $1.60 | $1.60 | -4.19% | 4,687 |
| Mar 17, 2026 | $1.61 | $1.80 | $1.61 | $1.67 | +5.03% | 32,244 |
| Mar 16, 2026 | $1.62 | $1.71 | $1.58 | $1.59 | -1.85% | 18,587 |
| Mar 13, 2026 | $1.65 | $1.68 | $1.61 | $1.62 | -3.57% | 22,337 |
| Mar 12, 2026 | $1.74 | $1.85 | $1.61 | $1.68 | +0.60% | 46,217 |
| Mar 11, 2026 | $1.67 | $1.74 | $1.65 | $1.67 | -0.60% | 7,031 |
| Mar 10, 2026 | $1.63 | $1.72 | $1.63 | $1.68 | +1.82% | 12,250 |
| Mar 9, 2026 | $1.69 | $1.70 | $1.61 | $1.65 | -2.37% | 14,105 |
| Mar 6, 2026 | $1.75 | $1.75 | $1.68 | $1.69 | -3.43% | 9,864 |
| Mar 5, 2026 | $1.60 | $1.79 | $1.60 | $1.75 | +6.71% | 23,978 |
| Mar 4, 2026 | $1.60 | $1.66 | $1.52 | $1.64 | +1.23% | 30,673 |
| Mar 3, 2026 | $1.63 | $1.66 | $1.51 | $1.62 | -4.71% | 19,166 |
| Mar 2, 2026 | $1.65 | $1.70 | $1.58 | $1.70 | +3.03% | 25,010 |
| Feb 27, 2026 | $1.57 | $1.75 | $1.55 | $1.65 | +6.45% | 41,020 |
| Feb 26, 2026 | $1.65 | $1.74 | $1.54 | $1.55 | -4.32% | 80,395 |
| Feb 25, 2026 | $1.81 | $1.86 | $1.55 | $1.62 | -13.37% | 117,556 |
| Feb 24, 2026 | $1.60 | $2.05 | $1.60 | $1.87 | +19.11% | 202,974 |
| Feb 23, 2026 | $1.58 | $1.78 | $1.55 | $1.57 | -1.88% | 246,150 |
| Feb 20, 2026 | $1.30 | $1.68 | $1.30 | $1.60 | +19.40% | 230,900 |
| Feb 19, 2026 | $1.35 | $1.40 | $1.31 | $1.34 | -0.74% | 103,972 |
| Feb 18, 2026 | $1.41 | $1.46 | $1.19 | $1.35 | +1.50% | 170,021 |
| Feb 17, 2026 | $1.60 | $1.61 | $1.27 | $1.33 | -17.90% | 353,419 |
| Feb 13, 2026 | $1.62 | $1.72 | $1.50 | $1.62 | +8.00% | 243,024 |
| Feb 12, 2026 | $1.60 | $1.64 | $1.45 | $1.50 | -2.60% | 404,470 |
| Feb 11, 2026 | $1.98 | $2.09 | $1.46 | $1.54 | -18.95% | 1,449,551 |
| Feb 10, 2026 | $1.37 | $1.90 | $1.26 | $1.90 | +24.18% | 5,428,467 |
| Feb 9, 2026 | $0.80 | $1.87 | $0.68 | $1.53 | +134.30% | 79,191,940 |
| Feb 6, 2026 | $0.851 | $0.888 | $0.60 | $0.653 | -23.25% | 97,424 |
| Feb 5, 2026 | $0.8258 | $0.915 | $0.80 | $0.8508 | -6.29% | 41,045 |
| Feb 4, 2026 | $0.935 | $0.948 | $0.81 | $0.9079 | +0.88% | 23,549 |
| Feb 3, 2026 | $0.96 | $0.98 | $0.90 | $0.90 | -9.67% | 6,800 |
| Feb 2, 2026 | $0.925 | $1.01 | $0.925 | $0.9964 | +4.72% | 12,978 |
| Jan 30, 2026 | $0.96 | $1.09 | $0.9006 | $0.9515 | -1.50% | 22,749 |
| Jan 29, 2026 | $1.05 | $1.08 | $0.9401 | $0.966 | -4.36% | 14,517 |
| Jan 28, 2026 | $1.10 | $1.10 | $0.9406 | $1.01 | -8.18% | 16,857 |
| Jan 27, 2026 | $0.95 | $1.10 | $0.9101 | $1.10 | +13.40% | 32,097 |
| Jan 26, 2026 | $0.97 | $1.04 | $0.9503 | $0.97 | -0.56% | 19,887 |
| Jan 23, 2026 | $1.11 | $1.14 | $0.96 | $0.9755 | -12.90% | 97,464 |
| Jan 22, 2026 | $1.20 | $1.30 | $1.10 | $1.12 | -5.08% | 205,471 |
| Jan 21, 2026 | $1.12 | $1.38 | $1.00 | $1.18 | +20.42% | 1,172,875 |
| Jan 20, 2026 | $1.01 | $1.17 | $0.9101 | $0.9799 | -5.79% | 64,295 |
| Jan 16, 2026 | $1.13 | $1.13 | $1.01 | $1.04 | -5.41% | 47,388 |
| Jan 15, 2026 | $1.24 | $1.24 | $1.05 | $1.10 | -6.81% | 127,917 |
| Jan 14, 2026 | $1.39 | $1.39 | $1.09 | $1.18 | -13.24% | 115,526 |
| Jan 13, 2026 | $1.50 | $1.51 | $1.30 | $1.36 | -4.23% | 11,166 |
| Jan 12, 2026 | $1.65 | $1.78 | $1.40 | $1.42 | -12.35% | 40,165 |
| Jan 9, 2026 | $1.60 | $1.77 | $1.60 | $1.62 | +1.89% | 6,973 |
| Jan 8, 2026 | $1.62 | $1.65 | $1.53 | $1.59 | -3.64% | 27,031 |
| Jan 7, 2026 | $1.86 | $1.86 | $1.63 | $1.65 | -5.71% | 47,467 |
| Jan 6, 2026 | $1.83 | $1.85 | $1.71 | $1.75 | -6.42% | 18,382 |
| Jan 5, 2026 | $1.80 | $2.00 | $1.75 | $1.87 | +5.65% | 29,921 |
| Jan 2, 2026 | $1.95 | $1.95 | $1.74 | $1.77 | -11.50% | 46,979 |
| Dec 31, 2025 | $2.03 | $2.14 | $1.90 | $2.00 | -2.44% | 97,784 |
| Dec 30, 2025 | $1.70 | $2.58 | $1.60 | $2.05 | +27.33% | 2,182,400 |
| Dec 29, 2025 | $1.69 | $1.88 | $1.51 | $1.61 | -0.62% | 151,124 |
| Dec 26, 2025 | $1.84 | $1.84 | $1.57 | $1.62 | -3.57% | 35,176 |
| Dec 24, 2025 | $1.60 | $1.68 | $1.60 | $1.68 | +1.20% | 1,727 |
| Dec 23, 2025 | $1.68 | $1.85 | $1.57 | $1.66 | -1.78% | 40,948 |
| Dec 22, 2025 | $1.80 | $1.81 | $1.59 | $1.69 | -7.14% | 34,156 |
| Dec 19, 2025 | $1.94 | $1.94 | $1.82 | $1.82 | +2.32% | 777 |
| Dec 18, 2025 | $2.00 | $2.00 | $1.78 | $1.78 | -3.34% | 4,313 |
| Dec 17, 2025 | $2.05 | $2.05 | $1.84 | $1.84 | -2.64% | 4,127 |
| Dec 16, 2025 | $1.92 | $1.92 | $1.88 | $1.89 | -0.03% | 2,267 |
| Dec 15, 2025 | $1.96 | $1.96 | $1.89 | $1.89 | -0.59% | 780 |
| Dec 12, 2025 | $2.05 | $2.05 | $1.90 | $1.90 | -1.72% | 9,582 |
| Dec 11, 2025 | $1.88 | $1.98 | $1.88 | $1.94 | +1.29% | 4,900 |
| Dec 10, 2025 | $1.90 | $1.94 | $1.89 | $1.91 | +1.07% | 2,024 |
| Dec 9, 2025 | $2.00 | $2.00 | $1.89 | $1.89 | -0.01% | 8,856 |
| Dec 8, 2025 | $1.93 | $2.00 | $1.85 | $1.89 | +0.01% | 8,269 |
| Dec 5, 2025 | $1.87 | $1.95 | $1.82 | $1.89 | +2.16% | 10,384 |
| Dec 4, 2025 | $1.91 | $1.91 | $1.83 | $1.85 | -2.08% | 2,611 |
| Dec 3, 2025 | $1.89 | $1.89 | $1.80 | $1.89 | +1.03% | 1,670 |
| Dec 2, 2025 | $1.80 | $1.87 | $1.80 | $1.87 | +2.75% | 2,042 |
| Dec 1, 2025 | $1.88 | $1.88 | $1.82 | $1.82 | -1.09% | 9,056 |
| Nov 28, 2025 | $1.84 | $2.12 | $1.84 | $1.84 | +0.82% | 2,355 |
| Nov 26, 2025 | $1.89 | $1.93 | $1.80 | $1.83 | +1.39% | 8,847 |
| Nov 25, 2025 | $2.02 | $2.02 | $1.79 | $1.80 | -1.10% | 11,874 |
| Nov 24, 2025 | $1.85 | $1.86 | $1.79 | $1.82 | +1.11% | 9,773 |
| Nov 21, 2025 | $2.11 | $2.34 | $1.78 | $1.80 | -13.88% | 42,361 |
| Nov 20, 2025 | $3.08 | $3.48 | $1.98 | $2.09 | -29.87% | 247,911 |
| Nov 19, 2025 | $3.07 | $3.11 | $2.92 | $2.98 | -3.56% | 40,823 |
| Nov 18, 2025 | $3.35 | $3.38 | $3.01 | $3.09 | -5.50% | 50,732 |
| Nov 17, 2025 | $3.15 | $3.39 | $3.15 | $3.27 | +2.19% | 42,734 |
| Nov 14, 2025 | $3.47 | $3.65 | $3.20 | $3.20 | -8.04% | 67,896 |
| Nov 13, 2025 | $3.53 | $3.66 | $3.40 | $3.48 | -2.52% | 23,680 |
| Nov 12, 2025 | $3.51 | $3.73 | $3.51 | $3.57 | +1.42% | 19,663 |
| Nov 11, 2025 | $3.70 | $3.80 | $3.51 | $3.52 | -1.67% | 35,570 |
| Nov 10, 2025 | $3.76 | $3.87 | $3.48 | $3.58 | -1.38% | 104,446 |
| Nov 7, 2025 | $3.58 | $3.76 | $3.50 | $3.63 | -0.41% | 35,599 |
| Nov 6, 2025 | $3.55 | $3.76 | $3.55 | $3.65 | -0.41% | 15,368 |
| Nov 5, 2025 | $3.96 | $3.96 | $3.55 | $3.66 | +0.55% | 24,827 |
| Nov 4, 2025 | $3.58 | $3.76 | $3.31 | $3.64 | -2.93% | 114,361 |
| Nov 3, 2025 | $3.68 | $3.84 | $3.64 | $3.75 | – | 12,927 |
Seasonality
BRLS return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -13.8% | 14.0% | -7.7% | -4.9% | 15.2% | 2.2% | -14.9% | 11.1% | -6.2% | 6.3% | -10.4% | 2.0% |
| Months up | 1 of 5 | 4 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 5 of 5 | 1 of 5 | 4 of 5 | 3 of 5 | 4 of 5 | 4 of 6 | 3 of 5 |
| 2026 | -52.4% | 73.4% | -13.9% | 16.9% | -10.8% | 4.7% | -49.7% | 51.3% | 9.3% | -11.6% | -15.8% | |
| 2025 | -2.1% | 7.7% | 3.5% | -8.6% | -41.2% | 4.6% | -20.8% | -3.4% | -3.8% | 40.7% | -51.5% | 8.7% |
| 2024 | -14.3% | -12.3% | -31.2% | -31.6% | 127.3% | 0.6% | -5.6% | 6.4% | -37.7% | 1.4% | 2.9% | -0.1% |
| 2023 | 0.3% | 0.4% | 0.7% | 0.3% | 1.4% | 0.6% | 1.3% | 0.8% | 0.9% | 0.4% | 1.0% | 1.1% |
| 2022 | -0.3% | 0.7% | 2.4% | -1.5% | -0.5% | 0.6% | 0.0% | 0.5% | 0.4% | 0.5% | 0.8% | 0.9% |
| 2021 | 0.2% | -0.5% |
See a number that looks wrong?