Skip to main content
Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.750
+0.040 (2.34%)
Nov 5, 2024, 4:00 PM EST - Market closed

Brilliant Earth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20241.711.791.711.751.752.34%67,448
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
Sep 26, 20241.952.011.942.002.00-84,185
Sep 25, 20242.102.121.962.002.00-3.85%43,771
Sep 24, 20242.082.132.042.082.08-39,880
Sep 23, 20242.212.242.082.082.08-6.31%41,203
Sep 20, 20242.292.302.192.222.22-3.90%51,775
Sep 19, 20242.392.452.312.312.31-1.70%33,569
Sep 18, 20242.212.422.212.352.356.33%47,792
Sep 17, 20242.242.302.182.212.211.84%51,128
Sep 16, 20242.102.252.102.172.171.88%49,207
Sep 13, 20241.992.171.992.132.135.97%83,729
Sep 12, 20241.932.031.932.012.016.35%68,425
Sep 11, 20241.861.981.761.891.891.34%82,702
Sep 10, 20241.821.881.821.871.871.91%23,136
Sep 9, 20241.821.881.801.831.835.17%36,230
Sep 6, 20241.771.781.661.741.74-3.33%70,252
Sep 5, 20241.811.841.781.801.80-24,087
Sep 4, 20241.861.871.781.801.80-3.23%68,258
Sep 3, 20241.891.951.861.861.86-3.12%52,951
Aug 30, 20241.941.971.911.921.92-22,619
Aug 29, 20241.962.001.911.921.92-2.04%21,654
Aug 28, 20241.921.981.921.961.961.55%64,335
Aug 27, 20241.992.071.911.931.93-3.50%94,614
Aug 26, 20242.052.101.992.002.00-4.76%59,658
Aug 23, 20242.052.112.052.102.103.96%21,708
Aug 22, 20242.062.082.022.022.02-2.88%22,008
Aug 21, 20242.042.082.042.082.082.97%11,046
Aug 20, 20242.092.112.012.022.02-2.42%75,963
Aug 19, 20242.342.352.012.072.07-11.54%208,033
Aug 16, 20242.252.392.242.342.344.00%35,097
Aug 15, 20242.172.332.172.252.252.27%40,856
Aug 14, 20242.202.282.152.202.20-0.45%39,937
Aug 13, 20242.222.262.052.212.21-0.67%36,818
Aug 12, 20242.222.252.212.232.233.49%29,875
Aug 9, 20242.022.402.022.152.15-13.31%170,786
Aug 8, 20242.432.552.412.482.482.06%36,875
Aug 7, 20242.452.522.272.432.433.40%32,270
Aug 6, 20242.342.352.272.352.354.44%19,138
Aug 5, 20242.222.322.152.252.251.35%54,266
Aug 2, 20242.332.342.222.222.22-6.33%22,912
Aug 1, 20242.382.592.332.372.37-3.27%23,886
Jul 31, 20242.422.602.362.452.45-2.00%23,386
Jul 30, 20242.622.652.472.502.50-3.85%11,369
Jul 29, 20242.542.682.482.602.602.36%30,576
Jul 26, 20242.392.592.392.542.546.72%37,557
Jul 25, 20242.272.432.272.382.385.68%27,839
Jul 24, 20242.312.462.242.252.25-5.77%17,558
Jul 23, 20242.292.402.292.392.392.14%11,838
Jul 22, 20242.292.382.262.342.340.43%16,631
Jul 19, 20242.212.342.212.332.335.43%19,669
Jul 18, 20242.292.402.182.212.21-3.49%24,846
Jul 17, 20242.312.362.252.292.29-2.55%22,764
Jul 16, 20242.272.392.272.352.353.52%17,687
Jul 15, 20242.292.312.252.272.270.89%20,702
Jul 12, 20242.262.342.172.252.25-1.32%40,579
Jul 11, 20242.222.302.222.282.283.64%9,520
Jul 10, 20242.262.312.192.202.20-2.22%26,671
Jul 9, 20242.382.382.232.252.25-3.85%37,117
Jul 8, 20242.362.552.272.342.344.00%40,313
Jul 5, 20242.202.252.192.252.252.27%19,411
Jul 3, 20242.182.262.182.202.200.92%6,116
Jul 2, 20242.192.262.182.182.18-0.46%8,710
Jul 1, 20242.202.292.182.192.19-1.35%30,509
Jun 28, 20242.212.242.162.222.221.83%16,472
Jun 27, 20242.172.242.172.182.180.46%29,072
Jun 26, 20242.212.262.172.172.17-1.36%9,008
Jun 25, 20242.192.252.152.202.201.85%34,758
Jun 24, 20242.172.322.162.162.16-0.46%14,065
Jun 21, 20242.272.362.152.172.17-3.98%78,632
Jun 20, 20242.252.342.222.262.260.89%37,357
Jun 18, 20242.352.442.232.242.24-4.68%33,666
Jun 17, 20242.262.412.262.352.353.52%18,258
Jun 14, 20242.412.422.272.272.27-7.35%29,276