Skip to main content
logo
Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
2.800
+0.140 (5.26%)
At close: Nov 7, 2025, 4:00 PM EST
2.810
+0.010 (0.36%)
After-hours: Nov 7, 2025, 7:38 PM EST

Brilliant Earth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252.592.902.432.802.805.26%257,706
Nov 6, 20252.442.742.382.662.669.92%171,538
Nov 5, 20252.442.502.222.422.42-5.47%172,075
Nov 4, 20252.402.572.372.562.566.00%108,640
Nov 3, 20252.432.492.372.422.420.21%49,914
Oct 31, 20252.452.482.352.412.41-2.43%66,442
Oct 30, 20252.432.612.402.472.470.82%61,002
Oct 29, 20252.542.542.382.452.45-2.00%107,580
Oct 28, 20252.572.592.432.502.50-3.10%99,374
Oct 27, 20252.652.682.462.582.58-1.90%73,978
Oct 24, 20252.612.712.602.632.632.33%62,500
Oct 23, 20252.492.632.472.572.572.80%74,422
Oct 22, 20252.642.642.442.502.50-5.30%69,385
Oct 21, 20252.692.692.582.642.64-1.86%55,658
Oct 20, 20252.522.752.522.692.697.17%85,996
Oct 17, 20252.482.682.462.512.51-0.79%181,300
Oct 16, 20252.772.782.502.532.53-7.66%70,046
Oct 15, 20252.702.782.602.742.741.48%159,143
Oct 14, 20252.672.752.552.702.701.12%196,335
Oct 13, 20252.262.732.212.672.6725.94%415,053
Oct 10, 20252.232.332.122.122.12-9.79%174,679
Oct 9, 20252.502.542.312.352.35-2.49%78,679
Oct 8, 20252.282.532.282.412.4110.05%224,143
Oct 7, 20252.072.252.062.192.198.42%192,425
Oct 6, 20252.032.091.982.022.02-0.49%72,394
Oct 3, 20252.042.091.982.032.03-1.93%82,503
Oct 2, 20252.032.102.012.072.071.97%35,888
Oct 1, 20252.012.102.012.032.03-1.93%84,256
Sep 30, 20252.052.102.052.072.07-51,133
Sep 29, 20252.142.182.042.072.07-3.04%78,128
Sep 26, 20252.132.252.132.142.14-0.23%56,106
Sep 25, 20252.112.232.082.142.14-2.28%218,393
Sep 24, 20252.342.412.172.192.19-7.59%134,998
Sep 23, 20252.362.462.272.372.370.85%92,780
Sep 22, 20252.462.472.252.352.35-4.86%155,879
Sep 19, 20252.672.672.472.472.47-8.18%119,973
Sep 18, 20252.342.752.342.692.6916.96%330,599
Sep 17, 20252.402.552.242.302.30-3.36%128,548
Sep 16, 20252.372.452.372.382.380.85%74,328
Sep 15, 20252.552.552.332.362.36-5.98%156,122
Sep 12, 20252.642.642.512.512.51-4.92%75,910
Sep 11, 20252.502.702.502.642.645.18%100,994
Sep 10, 20252.592.652.502.512.51-2.33%134,113
Sep 9, 20252.692.822.532.572.57-3.38%236,373
Sep 8, 20252.762.882.582.662.66-4.49%304,700
Sep 5, 20252.903.002.762.792.79-2.96%271,338
Sep 4, 20252.903.002.752.872.87-1.54%142,696
Sep 3, 20252.793.102.792.922.924.48%303,082
Sep 2, 20252.812.882.722.792.79-4.45%212,221
Aug 29, 20252.732.992.612.922.928.55%211,010