Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
2.135
-0.005 (-0.23%)
At close: Sep 26, 2025, 4:00 PM EDT
2.150
+0.015 (0.70%)
After-hours: Sep 26, 2025, 7:35 PM EDT
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.13 | 2.25 | 2.13 | 2.14 | 2.14 | -0.23% | 55,728 |
| Sep 25, 2025 | 2.11 | 2.23 | 2.08 | 2.14 | 2.14 | -2.28% | 218,393 |
| Sep 24, 2025 | 2.34 | 2.41 | 2.17 | 2.19 | 2.19 | -7.59% | 134,998 |
| Sep 23, 2025 | 2.36 | 2.46 | 2.27 | 2.37 | 2.37 | 0.85% | 92,780 |
| Sep 22, 2025 | 2.46 | 2.47 | 2.25 | 2.35 | 2.35 | -4.86% | 155,879 |
| Sep 19, 2025 | 2.67 | 2.67 | 2.47 | 2.47 | 2.47 | -8.18% | 119,973 |
| Sep 18, 2025 | 2.34 | 2.75 | 2.34 | 2.69 | 2.69 | 16.96% | 330,599 |
| Sep 17, 2025 | 2.40 | 2.55 | 2.24 | 2.30 | 2.30 | -3.36% | 128,548 |
| Sep 16, 2025 | 2.37 | 2.45 | 2.37 | 2.38 | 2.38 | 0.85% | 74,328 |
| Sep 15, 2025 | 2.55 | 2.55 | 2.33 | 2.36 | 2.36 | -5.98% | 156,122 |
| Sep 12, 2025 | 2.64 | 2.64 | 2.51 | 2.51 | 2.51 | -4.92% | 75,910 |
| Sep 11, 2025 | 2.50 | 2.70 | 2.50 | 2.64 | 2.64 | 5.18% | 100,994 |
| Sep 10, 2025 | 2.59 | 2.65 | 2.50 | 2.51 | 2.51 | -2.33% | 134,113 |
| Sep 9, 2025 | 2.69 | 2.82 | 2.53 | 2.57 | 2.57 | -3.38% | 236,373 |
| Sep 8, 2025 | 2.76 | 2.88 | 2.58 | 2.66 | 2.66 | -4.49% | 304,700 |
| Sep 5, 2025 | 2.90 | 3.00 | 2.76 | 2.79 | 2.79 | -2.96% | 271,338 |
| Sep 4, 2025 | 2.90 | 3.00 | 2.75 | 2.87 | 2.87 | -1.54% | 142,696 |
| Sep 3, 2025 | 2.79 | 3.10 | 2.79 | 2.92 | 2.92 | 4.48% | 303,082 |
| Sep 2, 2025 | 2.81 | 2.88 | 2.72 | 2.79 | 2.79 | -4.45% | 212,221 |
| Aug 29, 2025 | 2.73 | 2.99 | 2.61 | 2.92 | 2.92 | 8.55% | 211,010 |
| Aug 28, 2025 | 2.83 | 2.84 | 2.54 | 2.69 | 2.69 | -4.95% | 230,558 |
| Aug 27, 2025 | 2.78 | 2.91 | 2.56 | 2.83 | 2.83 | 2.54% | 682,677 |
| Aug 26, 2025 | 2.15 | 2.81 | 2.10 | 2.76 | 2.76 | 26.03% | 1,351,120 |
| Aug 25, 2025 | 2.09 | 2.23 | 2.06 | 2.19 | 2.19 | 3.79% | 241,249 |
| Aug 22, 2025 | 1.99 | 2.16 | 1.95 | 2.11 | 2.11 | -6.64% | 266,798 |
| Aug 21, 2025 | 2.34 | 2.35 | 2.20 | 2.26 | 2.02 | - | 403,943 |
| Aug 20, 2025 | 2.15 | 2.37 | 2.12 | 2.26 | 2.02 | 5.12% | 269,218 |
| Aug 19, 2025 | 2.16 | 2.23 | 2.10 | 2.15 | 1.92 | - | 208,245 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.08 | 2.15 | 1.92 | -8.12% | 396,593 |
| Aug 15, 2025 | 2.16 | 2.35 | 2.11 | 2.34 | 2.09 | 9.35% | 440,083 |
| Aug 14, 2025 | 2.00 | 2.17 | 1.98 | 2.14 | 1.91 | 7.00% | 271,699 |
| Aug 13, 2025 | 1.89 | 2.07 | 1.88 | 2.00 | 1.79 | - | 321,536 |
| Aug 12, 2025 | 1.72 | 2.04 | 1.69 | 2.00 | 1.79 | 14.94% | 467,947 |
| Aug 11, 2025 | 1.69 | 1.82 | 1.65 | 1.74 | 1.56 | -0.57% | 479,305 |
| Aug 8, 2025 | 1.79 | 1.86 | 1.61 | 1.75 | 1.57 | -7.89% | 1,374,849 |
| Aug 7, 2025 | 1.61 | 2.73 | 1.61 | 1.90 | 1.70 | 37.68% | 60,175,802 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.23 | -4.83% | 27,827 |
| Aug 5, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.30 | -2.03% | 10,731 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.32 | -1.33% | 17,517 |
| Aug 1, 2025 | 1.46 | 1.54 | 1.46 | 1.50 | 1.34 | - | 15,673 |
| Jul 31, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.34 | 0.67% | 33,941 |
| Jul 30, 2025 | 1.50 | 1.56 | 1.47 | 1.49 | 1.33 | -3.87% | 31,677 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.39 | -1.27% | 40,911 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.40 | -0.63% | 33,038 |
| Jul 25, 2025 | 1.59 | 1.63 | 1.50 | 1.58 | 1.41 | - | 56,592 |
| Jul 24, 2025 | 1.66 | 1.68 | 1.58 | 1.58 | 1.41 | -4.82% | 28,355 |
| Jul 23, 2025 | 1.68 | 1.80 | 1.57 | 1.66 | 1.48 | - | 135,038 |
| Jul 22, 2025 | 1.50 | 1.69 | 1.50 | 1.66 | 1.48 | 11.41% | 124,625 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.46 | 1.49 | 1.33 | 2.05% | 28,218 |
| Jul 18, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.31 | - | 29,206 |