Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.460
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
1.480
+0.020 (1.37%)
After-hours: Jul 18, 2025, 7:54 PM EDT
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | - | 29,206 |
| Jul 17, 2025 | 1.49 | 1.59 | 1.35 | 1.46 | 1.46 | -2.01% | 156,695 |
| Jul 16, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 25,141 |
| Jul 15, 2025 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | -1.34% | 35,122 |
| Jul 14, 2025 | 1.49 | 1.55 | 1.49 | 1.49 | 1.49 | -0.67% | 14,111 |
| Jul 11, 2025 | 1.49 | 1.60 | 1.47 | 1.50 | 1.50 | -0.66% | 63,830 |
| Jul 10, 2025 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | - | 22,387 |
| Jul 9, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 17,490 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -3.85% | 59,928 |
| Jul 7, 2025 | 1.41 | 1.59 | 1.41 | 1.56 | 1.56 | 9.09% | 120,131 |
| Jul 3, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 3.62% | 42,791 |
| Jul 2, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 37,216 |
| Jul 1, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 1.82% | 36,081 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.08% | 41,739 |
| Jun 27, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 32,452 |
| Jun 26, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.85% | 58,342 |
| Jun 25, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 1.12% | 15,336 |
| Jun 24, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 12,137 |
| Jun 23, 2025 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 26,858 |
| Jun 20, 2025 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 22,472 |
| Jun 18, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 3.03% | 39,620 |
| Jun 17, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 51,012 |
| Jun 16, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 18,889 |
| Jun 13, 2025 | 1.41 | 1.46 | 1.35 | 1.39 | 1.39 | -2.80% | 171,770 |
| Jun 12, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 20,213 |
| Jun 11, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 19,179 |
| Jun 10, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 43,869 |
| Jun 9, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 35,596 |
| Jun 6, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 32,958 |
| Jun 5, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | -0.35% | 150,060 |
| Jun 4, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 93,766 |
| Jun 3, 2025 | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | 2.13% | 41,138 |
| Jun 2, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 2.17% | 165,931 |
| May 30, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | - | 16,702 |
| May 29, 2025 | 1.39 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 18,834 |
| May 28, 2025 | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | 2.17% | 32,822 |
| May 27, 2025 | 1.40 | 1.44 | 1.36 | 1.38 | 1.38 | -0.72% | 47,633 |
| May 23, 2025 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | - | 64,270 |
| May 22, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 25,826 |
| May 21, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | - | 27,253 |
| May 20, 2025 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | 2.96% | 33,971 |
| May 19, 2025 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | - | 59,006 |
| May 16, 2025 | 1.49 | 1.53 | 1.32 | 1.35 | 1.35 | -11.18% | 241,482 |
| May 15, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 35,875 |
| May 14, 2025 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | -3.23% | 27,503 |
| May 13, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -0.96% | 24,523 |
| May 12, 2025 | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | 2.96% | 50,197 |
| May 9, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | -0.33% | 11,802 |
| May 8, 2025 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | -2.24% | 25,902 |
| May 7, 2025 | 1.59 | 1.64 | 1.47 | 1.56 | 1.56 | 9.86% | 30,437 |