Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
2.870
-0.045 (-1.54%)
Sep 4, 2025, 4:00 PM - Market closed
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.90 | 3.00 | 2.75 | 2.87 | 2.87 | -1.54% | 142,696 |
| Sep 3, 2025 | 2.79 | 3.10 | 2.79 | 2.92 | 2.92 | 4.48% | 303,082 |
| Sep 2, 2025 | 2.81 | 2.88 | 2.72 | 2.79 | 2.79 | -4.45% | 212,221 |
| Aug 29, 2025 | 2.73 | 2.99 | 2.61 | 2.92 | 2.92 | 8.55% | 211,010 |
| Aug 28, 2025 | 2.83 | 2.84 | 2.54 | 2.69 | 2.69 | -4.95% | 230,558 |
| Aug 27, 2025 | 2.78 | 2.91 | 2.56 | 2.83 | 2.83 | 2.54% | 682,677 |
| Aug 26, 2025 | 2.15 | 2.81 | 2.10 | 2.76 | 2.76 | 26.03% | 1,351,120 |
| Aug 25, 2025 | 2.09 | 2.23 | 2.06 | 2.19 | 2.19 | 3.79% | 241,249 |
| Aug 22, 2025 | 1.99 | 2.16 | 1.95 | 2.11 | 2.11 | -6.64% | 266,798 |
| Aug 21, 2025 | 2.34 | 2.35 | 2.20 | 2.26 | 2.02 | - | 403,943 |
| Aug 20, 2025 | 2.15 | 2.37 | 2.12 | 2.26 | 2.02 | 5.12% | 269,218 |
| Aug 19, 2025 | 2.16 | 2.23 | 2.10 | 2.15 | 1.92 | - | 208,245 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.08 | 2.15 | 1.92 | -8.12% | 396,593 |
| Aug 15, 2025 | 2.16 | 2.35 | 2.11 | 2.34 | 2.09 | 9.35% | 440,083 |
| Aug 14, 2025 | 2.00 | 2.17 | 1.98 | 2.14 | 1.91 | 7.00% | 271,699 |
| Aug 13, 2025 | 1.89 | 2.07 | 1.88 | 2.00 | 1.79 | - | 321,536 |
| Aug 12, 2025 | 1.72 | 2.04 | 1.69 | 2.00 | 1.79 | 14.94% | 467,947 |
| Aug 11, 2025 | 1.69 | 1.82 | 1.65 | 1.74 | 1.56 | -0.57% | 479,305 |
| Aug 8, 2025 | 1.79 | 1.86 | 1.61 | 1.75 | 1.57 | -7.89% | 1,374,849 |
| Aug 7, 2025 | 1.61 | 2.73 | 1.61 | 1.90 | 1.70 | 37.68% | 60,175,802 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.23 | -4.83% | 27,827 |
| Aug 5, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.30 | -2.03% | 10,731 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.32 | -1.33% | 17,517 |
| Aug 1, 2025 | 1.46 | 1.54 | 1.46 | 1.50 | 1.34 | - | 15,673 |
| Jul 31, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.34 | 0.67% | 33,941 |
| Jul 30, 2025 | 1.50 | 1.56 | 1.47 | 1.49 | 1.33 | -3.87% | 31,677 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.39 | -1.27% | 40,911 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.40 | -0.63% | 33,038 |
| Jul 25, 2025 | 1.59 | 1.63 | 1.50 | 1.58 | 1.41 | - | 56,592 |
| Jul 24, 2025 | 1.66 | 1.68 | 1.58 | 1.58 | 1.41 | -4.82% | 28,355 |
| Jul 23, 2025 | 1.68 | 1.80 | 1.57 | 1.66 | 1.48 | - | 135,038 |
| Jul 22, 2025 | 1.50 | 1.69 | 1.50 | 1.66 | 1.48 | 11.41% | 124,625 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.46 | 1.49 | 1.33 | 2.05% | 28,218 |
| Jul 18, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.31 | - | 29,206 |
| Jul 17, 2025 | 1.49 | 1.59 | 1.35 | 1.46 | 1.31 | -2.01% | 156,695 |
| Jul 16, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.33 | 1.36% | 25,141 |
| Jul 15, 2025 | 1.46 | 1.53 | 1.46 | 1.47 | 1.31 | -1.34% | 35,122 |
| Jul 14, 2025 | 1.49 | 1.55 | 1.49 | 1.49 | 1.33 | -0.67% | 14,111 |
| Jul 11, 2025 | 1.49 | 1.60 | 1.47 | 1.50 | 1.34 | -0.66% | 63,830 |
| Jul 10, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.35 | - | 22,387 |
| Jul 9, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.35 | 0.67% | 17,490 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.50 | 1.50 | 1.34 | -3.85% | 59,928 |
| Jul 7, 2025 | 1.41 | 1.59 | 1.41 | 1.56 | 1.40 | 9.09% | 120,131 |
| Jul 3, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.28 | 3.62% | 42,791 |
| Jul 2, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.23 | -1.43% | 37,216 |
| Jul 1, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.25 | 1.82% | 36,081 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.23 | -1.08% | 41,739 |
| Jun 27, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.24 | 0.72% | 32,452 |
| Jun 26, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.23 | 1.85% | 58,342 |
| Jun 25, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.21 | 1.12% | 15,336 |