Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.560
+0.010 (0.65%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Brilliant Earth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.501.581.501.551.55-25,770
Apr 24, 20251.481.551.481.551.553.33%14,319
Apr 23, 20251.521.571.461.501.50-1.32%17,699
Apr 22, 20251.501.601.491.521.520.66%78,468
Apr 21, 20251.421.511.421.511.512.72%17,979
Apr 17, 20251.391.501.391.471.475.76%22,610
Apr 16, 20251.511.511.371.391.39-6.71%31,694
Apr 15, 20251.491.551.471.491.490.68%27,556
Apr 14, 20251.441.501.431.481.484.23%18,009
Apr 11, 20251.471.531.411.421.42-5.33%75,008
Apr 10, 20251.411.561.401.501.503.45%50,179
Apr 9, 20251.351.501.331.451.455.07%43,876
Apr 8, 20251.461.571.311.381.38-4.17%82,012
Apr 7, 20251.401.521.371.441.44-2.04%62,487
Apr 4, 20251.501.551.441.471.47-4.55%58,423
Apr 3, 20251.541.591.531.541.54-4.94%31,491
Apr 2, 20251.591.661.581.621.623.71%28,732
Apr 1, 20251.581.661.531.561.56-1.14%41,596
Mar 31, 20251.581.631.581.581.581.28%12,010
Mar 28, 20251.611.751.541.561.56-3.11%50,934
Mar 27, 20251.581.701.571.611.61-0.62%23,863
Mar 26, 20251.491.631.491.621.625.88%41,801
Mar 25, 20251.491.591.491.531.530.66%15,563
Mar 24, 20251.501.541.491.521.522.70%26,819
Mar 21, 20251.491.511.371.481.480.68%60,688
Mar 20, 20251.421.541.421.471.471.38%30,634
Mar 19, 20251.411.491.411.451.452.84%63,216
Mar 18, 20251.421.481.331.411.41-4.08%40,790
Mar 17, 20251.511.571.471.471.47-1.34%50,865
Mar 14, 20251.461.511.431.491.492.05%118,603
Mar 13, 20251.501.951.461.461.468.55%510,187
Mar 12, 20251.281.421.281.351.351.89%105,358
Mar 11, 20251.271.341.261.321.322.33%30,742
Mar 10, 20251.311.391.261.291.29-5.15%59,434
Mar 7, 20251.351.401.321.361.36-1.45%29,824
Mar 6, 20251.341.401.301.381.382.99%68,115
Mar 5, 20251.351.401.271.341.342.29%56,648
Mar 4, 20251.351.361.261.311.31-3.68%105,018
Mar 3, 20251.401.421.351.361.36-2.16%69,190
Feb 28, 20251.341.391.341.391.392.21%33,943
Feb 27, 20251.401.451.361.361.36-3.55%20,942
Feb 26, 20251.401.431.351.411.41-77,254
Feb 25, 20251.371.441.351.411.412.17%48,490
Feb 24, 20251.381.481.371.381.380.73%54,959
Feb 21, 20251.401.481.371.371.37-4.20%79,684
Feb 20, 20251.371.481.371.431.432.14%116,618
Feb 19, 20251.441.441.301.401.40-1.41%129,398
Feb 18, 20251.641.661.251.421.42-14.46%543,563
Feb 14, 20251.741.741.641.661.66-2.35%27,499
Feb 13, 20251.631.751.601.701.705.59%32,214