Skip to main content
logo
Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
2.510
-0.020 (-0.79%)
At close: Oct 17, 2025, 4:00 PM EDT
2.560
+0.050 (1.99%)
After-hours: Oct 17, 2025, 7:47 PM EDT

Brilliant Earth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.482.682.462.512.51-0.79%181,300
Oct 16, 20252.772.782.502.532.53-7.66%70,046
Oct 15, 20252.702.782.602.742.741.48%159,143
Oct 14, 20252.672.752.552.702.701.12%196,335
Oct 13, 20252.262.732.212.672.6725.94%415,053
Oct 10, 20252.232.332.122.122.12-9.79%174,679
Oct 9, 20252.502.542.312.352.35-2.49%78,679
Oct 8, 20252.282.532.282.412.4110.05%224,143
Oct 7, 20252.072.252.062.192.198.42%192,425
Oct 6, 20252.032.091.982.022.02-0.49%72,394
Oct 3, 20252.042.091.982.032.03-1.93%82,503
Oct 2, 20252.032.102.012.072.071.97%35,888
Oct 1, 20252.012.102.012.032.03-1.93%84,256
Sep 30, 20252.052.102.052.072.07-51,133
Sep 29, 20252.142.182.042.072.07-3.04%78,128
Sep 26, 20252.132.252.132.142.14-0.23%56,106
Sep 25, 20252.112.232.082.142.14-2.28%218,393
Sep 24, 20252.342.412.172.192.19-7.59%134,998
Sep 23, 20252.362.462.272.372.370.85%92,780
Sep 22, 20252.462.472.252.352.35-4.86%155,879
Sep 19, 20252.672.672.472.472.47-8.18%119,973
Sep 18, 20252.342.752.342.692.6916.96%330,599
Sep 17, 20252.402.552.242.302.30-3.36%128,548
Sep 16, 20252.372.452.372.382.380.85%74,328
Sep 15, 20252.552.552.332.362.36-5.98%156,122
Sep 12, 20252.642.642.512.512.51-4.92%75,910
Sep 11, 20252.502.702.502.642.645.18%100,994
Sep 10, 20252.592.652.502.512.51-2.33%134,113
Sep 9, 20252.692.822.532.572.57-3.38%236,373
Sep 8, 20252.762.882.582.662.66-4.49%304,700
Sep 5, 20252.903.002.762.792.79-2.96%271,338
Sep 4, 20252.903.002.752.872.87-1.54%142,696
Sep 3, 20252.793.102.792.922.924.48%303,082
Sep 2, 20252.812.882.722.792.79-4.45%212,221
Aug 29, 20252.732.992.612.922.928.55%211,010
Aug 28, 20252.832.842.542.692.69-4.95%230,558
Aug 27, 20252.782.912.562.832.832.54%682,677
Aug 26, 20252.152.812.102.762.7626.03%1,351,120
Aug 25, 20252.092.232.062.192.193.79%241,249
Aug 22, 20251.992.161.952.112.11-6.64%266,798
Aug 21, 20252.342.352.202.262.02-403,943
Aug 20, 20252.152.372.122.262.025.12%269,218
Aug 19, 20252.162.232.102.151.92-208,245
Aug 18, 20252.302.302.082.151.92-8.12%396,593
Aug 15, 20252.162.352.112.342.099.35%440,083
Aug 14, 20252.002.171.982.141.917.00%271,699
Aug 13, 20251.892.071.882.001.79-321,536
Aug 12, 20251.722.041.692.001.7914.94%467,947
Aug 11, 20251.691.821.651.741.56-0.57%479,305
Aug 8, 20251.791.861.611.751.57-7.89%1,374,849