Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.270
-0.010 (-0.78%)
At close: Mar 13, 2026, 4:00 PM EDT
1.320
+0.050 (3.94%)
After-hours: Mar 13, 2026, 5:45 PM EDT
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 62,522 |
| Mar 12, 2026 | 1.29 | 1.39 | 1.26 | 1.28 | 1.28 | -1.54% | 70,741 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -2.99% | 41,765 |
| Mar 10, 2026 | 1.34 | 1.37 | 1.28 | 1.34 | 1.34 | 2.29% | 64,725 |
| Mar 9, 2026 | 1.32 | 1.37 | 1.29 | 1.31 | 1.31 | -2.96% | 97,665 |
| Mar 6, 2026 | 1.42 | 1.42 | 1.23 | 1.35 | 1.35 | -7.53% | 303,833 |
| Mar 5, 2026 | 1.40 | 1.59 | 1.39 | 1.46 | 1.46 | -11.52% | 316,231 |
| Mar 4, 2026 | 1.53 | 1.67 | 1.50 | 1.65 | 1.65 | 8.55% | 133,720 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | -0.65% | 34,156 |
| Mar 2, 2026 | 1.52 | 1.55 | 1.46 | 1.53 | 1.53 | -1.29% | 42,165 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 68,606 |
| Feb 26, 2026 | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | 4.05% | 14,898 |
| Feb 25, 2026 | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 12,182 |
| Feb 24, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | - | 29,151 |
| Feb 23, 2026 | 1.58 | 1.64 | 1.51 | 1.51 | 1.51 | -5.63% | 69,645 |
| Feb 20, 2026 | 1.46 | 1.60 | 1.41 | 1.60 | 1.60 | 9.59% | 141,338 |
| Feb 19, 2026 | 1.40 | 1.46 | 1.37 | 1.46 | 1.46 | 2.10% | 75,966 |
| Feb 18, 2026 | 1.44 | 1.48 | 1.26 | 1.43 | 1.43 | -0.69% | 397,123 |
| Feb 17, 2026 | 1.48 | 1.54 | 1.41 | 1.44 | 1.44 | -3.36% | 51,632 |
| Feb 13, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 38,065 |
| Feb 12, 2026 | 1.51 | 1.57 | 1.45 | 1.51 | 1.51 | 1.34% | 56,690 |
| Feb 11, 2026 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 43,889 |
| Feb 10, 2026 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 45,950 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 61,831 |
| Feb 6, 2026 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 39,847 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 57,946 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | 40,798 |
| Feb 3, 2026 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | -0.64% | 34,755 |
| Feb 2, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | 0.64% | 40,772 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 48,573 |
| Jan 29, 2026 | 1.60 | 1.66 | 1.57 | 1.66 | 1.66 | 2.47% | 67,885 |
| Jan 28, 2026 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 2.53% | 76,974 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 90,697 |
| Jan 26, 2026 | 1.58 | 1.65 | 1.53 | 1.63 | 1.63 | 3.16% | 68,883 |
| Jan 23, 2026 | 1.58 | 1.66 | 1.56 | 1.58 | 1.58 | -1.25% | 53,086 |
| Jan 22, 2026 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 69,550 |
| Jan 21, 2026 | 1.63 | 1.67 | 1.55 | 1.62 | 1.62 | -0.61% | 78,710 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -6.32% | 53,761 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 27,836 |
| Jan 15, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 36,574 |
| Jan 14, 2026 | 1.72 | 1.80 | 1.71 | 1.76 | 1.76 | 3.83% | 84,736 |
| Jan 13, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 0.89% | 31,749 |
| Jan 12, 2026 | 1.74 | 1.75 | 1.63 | 1.68 | 1.68 | -2.89% | 98,072 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.67 | 1.73 | 1.73 | - | 40,628 |
| Jan 8, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 51,879 |
| Jan 7, 2026 | 1.76 | 1.78 | 1.61 | 1.72 | 1.72 | -0.58% | 159,832 |
| Jan 6, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -2.54% | 80,459 |
| Jan 5, 2026 | 1.79 | 1.84 | 1.74 | 1.78 | 1.78 | -0.84% | 95,887 |
| Jan 2, 2026 | 1.77 | 1.80 | 1.70 | 1.79 | 1.79 | 2.29% | 66,030 |
| Dec 31, 2025 | 1.80 | 1.84 | 1.70 | 1.75 | 1.75 | -2.78% | 202,133 |