Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.720
+0.070 (4.24%)
At close: Nov 22, 2024, 4:00 PM
1.690
-0.030 (-1.74%)
After-hours: Nov 22, 2024, 7:22 PM EST
Brilliant Earth Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 1.67 | 1.75 | 1.66 | 1.72 | 1.72 | 4.24% | 293,150 |
Nov 21, 2024 | 1.60 | 1.69 | 1.58 | 1.65 | 1.65 | 2.48% | 63,923 |
Nov 20, 2024 | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 61,683 |
Nov 19, 2024 | 1.57 | 1.69 | 1.57 | 1.60 | 1.60 | -0.62% | 34,120 |
Nov 18, 2024 | 1.71 | 1.71 | 1.52 | 1.61 | 1.61 | -5.85% | 222,883 |
Nov 15, 2024 | 1.74 | 1.76 | 1.68 | 1.71 | 1.71 | -1.72% | 54,655 |
Nov 14, 2024 | 1.78 | 1.88 | 1.71 | 1.74 | 1.74 | -1.69% | 62,180 |
Nov 13, 2024 | 1.79 | 1.88 | 1.76 | 1.77 | 1.77 | -2.75% | 67,479 |
Nov 12, 2024 | 1.68 | 1.89 | 1.68 | 1.82 | 1.82 | 8.98% | 120,522 |
Nov 11, 2024 | 1.81 | 1.87 | 1.66 | 1.67 | 1.67 | -8.24% | 91,698 |
Nov 8, 2024 | 1.75 | 1.85 | 1.71 | 1.82 | 1.82 | 7.69% | 96,377 |
Nov 7, 2024 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -1.17% | 65,928 |
Nov 6, 2024 | 1.90 | 1.90 | 1.67 | 1.71 | 1.71 | -2.29% | 79,475 |
Nov 5, 2024 | 1.71 | 1.79 | 1.71 | 1.75 | 1.75 | 2.34% | 67,494 |
Nov 4, 2024 | 1.66 | 1.75 | 1.61 | 1.71 | 1.71 | 1.18% | 54,094 |
Nov 1, 2024 | 1.57 | 1.73 | 1.55 | 1.69 | 1.69 | 9.03% | 79,669 |
Oct 31, 2024 | 1.63 | 1.66 | 1.54 | 1.55 | 1.55 | -4.91% | 46,304 |
Oct 30, 2024 | 1.62 | 1.66 | 1.57 | 1.63 | 1.63 | - | 174,360 |
Oct 29, 2024 | 1.66 | 1.72 | 1.57 | 1.63 | 1.63 | -2.40% | 114,306 |
Oct 28, 2024 | 1.58 | 1.67 | 1.53 | 1.67 | 1.67 | 9.15% | 255,076 |
Oct 25, 2024 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -1.92% | 155,238 |
Oct 24, 2024 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -3.11% | 136,002 |
Oct 23, 2024 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | 0.63% | 149,796 |
Oct 22, 2024 | 1.67 | 1.71 | 1.56 | 1.60 | 1.60 | -4.76% | 213,718 |
Oct 21, 2024 | 1.77 | 1.79 | 1.66 | 1.68 | 1.68 | -4.55% | 116,106 |
Oct 18, 2024 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 57,693 |
Oct 17, 2024 | 1.80 | 1.81 | 1.70 | 1.79 | 1.79 | -1.65% | 129,802 |
Oct 16, 2024 | 1.86 | 1.89 | 1.77 | 1.82 | 1.82 | 0.28% | 97,780 |
Oct 15, 2024 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | -2.42% | 59,946 |
Oct 14, 2024 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 44,591 |
Oct 11, 2024 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | 0.53% | 27,520 |
Oct 10, 2024 | 1.87 | 1.94 | 1.87 | 1.90 | 1.90 | -4.52% | 36,778 |
Oct 9, 2024 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 5.85% | 20,177 |
Oct 8, 2024 | 1.94 | 1.97 | 1.88 | 1.88 | 1.88 | -2.08% | 27,930 |
Oct 7, 2024 | 1.89 | 2.00 | 1.88 | 1.92 | 1.92 | 1.05% | 38,229 |
Oct 4, 2024 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 95,523 |
Oct 3, 2024 | 1.92 | 2.01 | 1.82 | 1.85 | 1.85 | -5.61% | 51,398 |
Oct 2, 2024 | 2.01 | 2.01 | 1.92 | 1.96 | 1.96 | -1.01% | 80,370 |
Oct 1, 2024 | 2.08 | 2.09 | 1.97 | 1.98 | 1.98 | -7.48% | 133,187 |
Sep 30, 2024 | 2.01 | 2.15 | 2.01 | 2.14 | 2.14 | 5.42% | 31,428 |
Sep 27, 2024 | 1.99 | 2.05 | 1.97 | 2.03 | 2.03 | 1.50% | 70,326 |
Sep 26, 2024 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | - | 84,185 |
Sep 25, 2024 | 2.10 | 2.12 | 1.96 | 2.00 | 2.00 | -3.85% | 43,771 |
Sep 24, 2024 | 2.08 | 2.13 | 2.04 | 2.08 | 2.08 | - | 39,880 |
Sep 23, 2024 | 2.21 | 2.24 | 2.08 | 2.08 | 2.08 | -6.31% | 41,203 |
Sep 20, 2024 | 2.29 | 2.30 | 2.19 | 2.22 | 2.22 | -3.90% | 51,775 |
Sep 19, 2024 | 2.39 | 2.45 | 2.31 | 2.31 | 2.31 | -1.70% | 33,569 |
Sep 18, 2024 | 2.21 | 2.42 | 2.21 | 2.35 | 2.35 | 6.33% | 47,792 |
Sep 17, 2024 | 2.24 | 2.30 | 2.18 | 2.21 | 2.21 | 1.84% | 51,128 |
Sep 16, 2024 | 2.10 | 2.25 | 2.10 | 2.17 | 2.17 | 1.88% | 49,207 |
Sep 13, 2024 | 1.99 | 2.17 | 1.99 | 2.13 | 2.13 | 5.97% | 83,729 |
Sep 12, 2024 | 1.93 | 2.03 | 1.93 | 2.01 | 2.01 | 6.35% | 68,425 |
Sep 11, 2024 | 1.86 | 1.98 | 1.76 | 1.89 | 1.89 | 1.34% | 82,702 |
Sep 10, 2024 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 1.91% | 23,136 |
Sep 9, 2024 | 1.82 | 1.88 | 1.80 | 1.83 | 1.83 | 5.17% | 36,230 |
Sep 6, 2024 | 1.77 | 1.78 | 1.66 | 1.74 | 1.74 | -3.33% | 70,252 |
Sep 5, 2024 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | - | 24,087 |
Sep 4, 2024 | 1.86 | 1.87 | 1.78 | 1.80 | 1.80 | -3.23% | 68,258 |
Sep 3, 2024 | 1.89 | 1.95 | 1.86 | 1.86 | 1.86 | -3.12% | 52,951 |
Aug 30, 2024 | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | - | 22,619 |
Aug 29, 2024 | 1.96 | 2.00 | 1.91 | 1.92 | 1.92 | -2.04% | 21,654 |
Aug 28, 2024 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 1.55% | 64,335 |
Aug 27, 2024 | 1.99 | 2.07 | 1.91 | 1.93 | 1.93 | -3.50% | 94,614 |
Aug 26, 2024 | 2.05 | 2.10 | 1.99 | 2.00 | 2.00 | -4.76% | 59,658 |
Aug 23, 2024 | 2.05 | 2.11 | 2.05 | 2.10 | 2.10 | 3.96% | 21,708 |
Aug 22, 2024 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 22,008 |
Aug 21, 2024 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 2.97% | 11,046 |
Aug 20, 2024 | 2.09 | 2.11 | 2.01 | 2.02 | 2.02 | -2.42% | 75,963 |
Aug 19, 2024 | 2.34 | 2.35 | 2.01 | 2.07 | 2.07 | -11.54% | 208,033 |
Aug 16, 2024 | 2.25 | 2.39 | 2.24 | 2.34 | 2.34 | 4.00% | 35,097 |
Aug 15, 2024 | 2.17 | 2.33 | 2.17 | 2.25 | 2.25 | 2.27% | 40,856 |
Aug 14, 2024 | 2.20 | 2.28 | 2.15 | 2.20 | 2.20 | -0.45% | 39,937 |
Aug 13, 2024 | 2.22 | 2.26 | 2.05 | 2.21 | 2.21 | -0.67% | 36,818 |
Aug 12, 2024 | 2.22 | 2.25 | 2.21 | 2.23 | 2.23 | 3.49% | 29,875 |
Aug 9, 2024 | 2.02 | 2.40 | 2.02 | 2.15 | 2.15 | -13.31% | 170,786 |
Aug 8, 2024 | 2.43 | 2.55 | 2.41 | 2.48 | 2.48 | 2.06% | 36,875 |
Aug 7, 2024 | 2.45 | 2.52 | 2.27 | 2.43 | 2.43 | 3.40% | 32,270 |
Aug 6, 2024 | 2.34 | 2.35 | 2.27 | 2.35 | 2.35 | 4.44% | 19,138 |
Aug 5, 2024 | 2.22 | 2.32 | 2.15 | 2.25 | 2.25 | 1.35% | 54,266 |
Aug 2, 2024 | 2.33 | 2.34 | 2.22 | 2.22 | 2.22 | -6.33% | 22,912 |
Aug 1, 2024 | 2.38 | 2.59 | 2.33 | 2.37 | 2.37 | -3.27% | 23,886 |
Jul 31, 2024 | 2.42 | 2.60 | 2.36 | 2.45 | 2.45 | -2.00% | 23,386 |
Jul 30, 2024 | 2.62 | 2.65 | 2.47 | 2.50 | 2.50 | -3.85% | 11,369 |
Jul 29, 2024 | 2.54 | 2.68 | 2.48 | 2.60 | 2.60 | 2.36% | 30,576 |
Jul 26, 2024 | 2.39 | 2.59 | 2.39 | 2.54 | 2.54 | 6.72% | 37,557 |
Jul 25, 2024 | 2.27 | 2.43 | 2.27 | 2.38 | 2.38 | 5.68% | 27,839 |
Jul 24, 2024 | 2.31 | 2.46 | 2.24 | 2.25 | 2.25 | -5.77% | 17,558 |
Jul 23, 2024 | 2.29 | 2.40 | 2.29 | 2.39 | 2.39 | 2.14% | 11,838 |
Jul 22, 2024 | 2.29 | 2.38 | 2.26 | 2.34 | 2.34 | 0.43% | 16,631 |
Jul 19, 2024 | 2.21 | 2.34 | 2.21 | 2.33 | 2.33 | 5.43% | 19,669 |
Jul 18, 2024 | 2.29 | 2.40 | 2.18 | 2.21 | 2.21 | -3.49% | 24,846 |
Jul 17, 2024 | 2.31 | 2.36 | 2.25 | 2.29 | 2.29 | -2.55% | 22,764 |
Jul 16, 2024 | 2.27 | 2.39 | 2.27 | 2.35 | 2.35 | 3.52% | 17,687 |
Jul 15, 2024 | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | 0.89% | 20,702 |
Jul 12, 2024 | 2.26 | 2.34 | 2.17 | 2.25 | 2.25 | -1.32% | 40,579 |
Jul 11, 2024 | 2.22 | 2.30 | 2.22 | 2.28 | 2.28 | 3.64% | 9,520 |
Jul 10, 2024 | 2.26 | 2.31 | 2.19 | 2.20 | 2.20 | -2.22% | 26,671 |
Jul 9, 2024 | 2.38 | 2.38 | 2.23 | 2.25 | 2.25 | -3.85% | 37,117 |
Jul 8, 2024 | 2.36 | 2.55 | 2.27 | 2.34 | 2.34 | 4.00% | 40,313 |
Jul 5, 2024 | 2.20 | 2.25 | 2.19 | 2.25 | 2.25 | 2.27% | 19,411 |