Skip to main content
Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.370
-0.060 (-4.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

Brilliant Earth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20251.621.691.601.611.61-2.42%40,674
Feb 11, 20251.601.661.591.651.651.85%21,312
Feb 10, 20251.591.661.591.621.622.53%36,265
Feb 7, 20251.681.771.581.581.58-7.06%108,950
Feb 6, 20251.691.731.661.701.701.19%58,485
Feb 5, 20251.681.711.661.681.68-48,785
Feb 4, 20251.681.731.651.681.68-3.45%64,926
Feb 3, 20251.731.801.721.741.74-3.33%37,468
Jan 31, 20251.791.841.771.801.80-41,486
Jan 30, 20251.801.901.781.801.80-68,515
Jan 29, 20251.841.891.761.801.80-1.64%108,892
Jan 28, 20251.901.941.811.831.83-3.68%47,542
Jan 27, 20252.092.191.891.901.90-13.24%129,580
Jan 24, 20252.222.282.092.192.190.46%170,621
Jan 23, 20251.902.301.902.182.1817.84%436,364
Jan 22, 20251.961.961.831.851.85-5.61%42,599
Jan 21, 20251.871.961.791.961.965.38%43,968
Jan 17, 20251.831.931.801.861.863.33%105,160
Jan 16, 20251.821.871.751.801.80-0.55%45,654
Jan 15, 20251.921.921.721.811.816.47%142,606
Jan 14, 20251.921.921.691.701.70-7.10%88,598
Jan 13, 20251.861.981.831.831.83-1.08%28,133
Jan 10, 20251.821.901.801.851.85-39,055
Jan 8, 20251.932.001.751.851.85-4.15%66,580
Jan 7, 20252.022.021.891.931.93-2.03%45,157
Jan 6, 20252.112.141.961.971.97-7.94%47,593
Jan 3, 20252.162.212.102.142.14-0.47%71,529
Jan 2, 20252.102.172.082.152.152.38%26,515
Dec 31, 20242.102.162.062.102.10-108,537
Dec 30, 20241.992.101.962.102.102.94%97,788
Dec 27, 20242.002.051.942.042.040.49%35,566
Dec 26, 20242.022.052.022.032.03-132,467
Dec 24, 20241.982.111.982.032.031.00%80,171
Dec 23, 20242.002.091.982.012.01-257,152
Dec 20, 20241.982.011.952.012.012.03%55,797
Dec 19, 20241.952.011.941.971.971.03%37,091
Dec 18, 20242.002.081.951.951.95-2.50%104,013
Dec 17, 20241.962.031.952.002.000.50%61,413
Dec 16, 20241.992.031.951.991.99-2.45%54,040
Dec 13, 20241.952.041.952.042.044.08%47,104
Dec 12, 20242.022.041.961.961.96-3.45%28,732
Dec 11, 20242.032.051.982.032.031.50%60,212
Dec 10, 20241.972.041.932.002.00-59,684
Dec 9, 20242.002.031.972.002.000.50%75,490
Dec 6, 20242.022.041.941.991.993.11%36,770
Dec 5, 20241.992.011.881.931.93-3.50%76,725
Dec 4, 20242.012.051.942.002.00-0.50%44,724
Dec 3, 20241.952.071.952.012.012.55%72,809
Dec 2, 20241.862.001.781.961.963.70%140,012
Nov 29, 20241.881.941.711.891.891.61%48,627
Nov 27, 20241.821.921.811.861.860.54%119,761
Nov 26, 20241.741.851.711.851.856.94%98,052
Nov 25, 20241.721.791.721.731.730.58%109,216
Nov 22, 20241.671.751.661.721.724.24%293,150
Nov 21, 20241.601.691.581.651.652.48%63,923
Nov 20, 20241.581.631.571.611.610.63%61,683
Nov 19, 20241.571.691.571.601.60-0.62%34,120
Nov 18, 20241.711.711.521.611.61-5.85%222,883
Nov 15, 20241.741.761.681.711.71-1.72%54,655
Nov 14, 20241.781.881.711.741.74-1.69%62,180
Nov 13, 20241.791.881.761.771.77-2.75%67,479
Nov 12, 20241.681.891.681.821.828.98%120,522
Nov 11, 20241.811.871.661.671.67-8.24%91,698
Nov 8, 20241.751.851.711.821.827.69%96,377
Nov 7, 20241.781.781.671.691.69-1.17%65,928
Nov 6, 20241.901.901.671.711.71-2.29%79,475
Nov 5, 20241.711.791.711.751.752.34%67,494
Nov 4, 20241.661.751.611.711.711.18%54,094
Nov 1, 20241.571.731.551.691.699.03%79,669
Oct 31, 20241.631.661.541.551.55-4.91%46,304
Oct 30, 20241.621.661.571.631.63-174,360
Oct 29, 20241.661.721.571.631.63-2.40%114,306
Oct 28, 20241.581.671.531.671.679.15%255,076
Oct 25, 20241.571.581.521.531.53-1.92%155,238
Oct 24, 20241.611.621.541.561.56-3.11%136,002
Oct 23, 20241.621.651.601.611.610.63%149,796
Oct 22, 20241.671.711.561.601.60-4.76%213,718
Oct 21, 20241.771.791.661.681.68-4.55%116,106
Oct 18, 20241.751.801.741.761.76-1.68%57,693
Oct 17, 20241.801.811.701.791.79-1.65%129,802
Oct 16, 20241.861.891.771.821.820.28%97,780
Oct 15, 20241.851.851.751.821.82-2.42%59,946
Oct 14, 20241.931.931.851.861.86-2.62%44,591
Oct 11, 20241.901.941.881.911.910.53%27,520
Oct 10, 20241.871.941.871.901.90-4.52%36,778
Oct 9, 20241.871.991.871.991.995.85%20,177
Oct 8, 20241.941.971.881.881.88-2.08%27,930
Oct 7, 20241.892.001.881.921.921.05%38,229
Oct 4, 20241.861.901.851.901.902.70%95,523
Oct 3, 20241.922.011.821.851.85-5.61%51,398
Oct 2, 20242.012.011.921.961.96-1.01%80,370
Oct 1, 20242.082.091.971.981.98-7.48%133,187
Sep 30, 20242.012.152.012.142.145.42%31,428
Sep 27, 20241.992.051.972.032.031.50%70,326