Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.580
+0.020 (1.28%)
Mar 31, 2025, 2:21 PM EDT - Market open
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.61 | 1.75 | 1.54 | 1.56 | 1.56 | -3.11% | 50,934 |
| Mar 27, 2025 | 1.58 | 1.70 | 1.57 | 1.61 | 1.61 | -0.62% | 23,863 |
| Mar 26, 2025 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 5.88% | 41,801 |
| Mar 25, 2025 | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | 0.66% | 15,563 |
| Mar 24, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 2.70% | 26,819 |
| Mar 21, 2025 | 1.49 | 1.51 | 1.37 | 1.48 | 1.48 | 0.68% | 60,688 |
| Mar 20, 2025 | 1.42 | 1.54 | 1.42 | 1.47 | 1.47 | 1.38% | 30,634 |
| Mar 19, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 63,216 |
| Mar 18, 2025 | 1.42 | 1.48 | 1.33 | 1.41 | 1.41 | -4.08% | 40,790 |
| Mar 17, 2025 | 1.51 | 1.57 | 1.47 | 1.47 | 1.47 | -1.34% | 50,865 |
| Mar 14, 2025 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 2.05% | 118,603 |
| Mar 13, 2025 | 1.50 | 1.95 | 1.46 | 1.46 | 1.46 | 8.55% | 510,187 |
| Mar 12, 2025 | 1.28 | 1.42 | 1.28 | 1.35 | 1.35 | 1.89% | 105,358 |
| Mar 11, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 2.33% | 30,742 |
| Mar 10, 2025 | 1.31 | 1.39 | 1.26 | 1.29 | 1.29 | -5.15% | 59,434 |
| Mar 7, 2025 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | -1.45% | 29,824 |
| Mar 6, 2025 | 1.34 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 68,115 |
| Mar 5, 2025 | 1.35 | 1.40 | 1.27 | 1.34 | 1.34 | 2.29% | 56,648 |
| Mar 4, 2025 | 1.35 | 1.36 | 1.26 | 1.31 | 1.31 | -3.68% | 105,018 |
| Mar 3, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 69,190 |
| Feb 28, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 33,943 |
| Feb 27, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 20,942 |
| Feb 26, 2025 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | - | 77,254 |
| Feb 25, 2025 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | 2.17% | 48,490 |
| Feb 24, 2025 | 1.38 | 1.48 | 1.37 | 1.38 | 1.38 | 0.73% | 54,959 |
| Feb 21, 2025 | 1.40 | 1.48 | 1.37 | 1.37 | 1.37 | -4.20% | 79,684 |
| Feb 20, 2025 | 1.37 | 1.48 | 1.37 | 1.43 | 1.43 | 2.14% | 116,618 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.30 | 1.40 | 1.40 | -1.41% | 129,398 |
| Feb 18, 2025 | 1.64 | 1.66 | 1.25 | 1.42 | 1.42 | -14.46% | 543,563 |
| Feb 14, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -2.35% | 27,499 |
| Feb 13, 2025 | 1.63 | 1.75 | 1.60 | 1.70 | 1.70 | 5.59% | 32,214 |
| Feb 12, 2025 | 1.62 | 1.69 | 1.60 | 1.61 | 1.61 | -2.42% | 40,674 |
| Feb 11, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 21,312 |
| Feb 10, 2025 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 2.53% | 36,265 |
| Feb 7, 2025 | 1.68 | 1.77 | 1.58 | 1.58 | 1.58 | -7.06% | 108,950 |
| Feb 6, 2025 | 1.69 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 58,485 |
| Feb 5, 2025 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 48,785 |
| Feb 4, 2025 | 1.68 | 1.73 | 1.65 | 1.68 | 1.68 | -3.45% | 64,926 |
| Feb 3, 2025 | 1.73 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 37,468 |
| Jan 31, 2025 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | - | 41,486 |
| Jan 30, 2025 | 1.80 | 1.90 | 1.78 | 1.80 | 1.80 | - | 68,515 |
| Jan 29, 2025 | 1.84 | 1.89 | 1.76 | 1.80 | 1.80 | -1.64% | 108,892 |
| Jan 28, 2025 | 1.90 | 1.94 | 1.81 | 1.83 | 1.83 | -3.68% | 47,542 |
| Jan 27, 2025 | 2.09 | 2.19 | 1.89 | 1.90 | 1.90 | -13.24% | 129,580 |
| Jan 24, 2025 | 2.22 | 2.28 | 2.09 | 2.19 | 2.19 | 0.46% | 170,621 |
| Jan 23, 2025 | 1.90 | 2.30 | 1.90 | 2.18 | 2.18 | 17.84% | 436,364 |
| Jan 22, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | 1.85 | -5.61% | 42,599 |
| Jan 21, 2025 | 1.87 | 1.96 | 1.79 | 1.96 | 1.96 | 5.38% | 43,968 |
| Jan 17, 2025 | 1.83 | 1.93 | 1.80 | 1.86 | 1.86 | 3.33% | 105,160 |
| Jan 16, 2025 | 1.82 | 1.87 | 1.75 | 1.80 | 1.80 | -0.55% | 45,654 |