Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.455
-0.075 (-4.90%)
At close: Oct 13, 2026, 4:00 PM EDT
1.430
-0.025 (-1.72%)
After-hours: Oct 13, 2026, 7:48 PM EDT
Brilliant Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.58 | 1.58 | 1.44 | 1.46 | 1.46 | -4.90% | 56,731 |
| Oct 12, 2026 | 1.59 | 1.64 | 1.51 | 1.53 | 1.53 | -3.16% | 102,626 |
| Oct 9, 2026 | 1.47 | 1.62 | 1.47 | 1.58 | 1.58 | 8.22% | 110,788 |
| Oct 8, 2026 | 1.40 | 1.47 | 1.35 | 1.46 | 1.46 | 3.55% | 81,939 |
| Oct 7, 2026 | 1.41 | 1.48 | 1.36 | 1.41 | 1.41 | -1.40% | 73,200 |
| Oct 6, 2026 | 1.39 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 56,563 |
| Oct 5, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 66,698 |
| Oct 2, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | - | 31,328 |
| Oct 1, 2026 | 1.34 | 1.45 | 1.34 | 1.39 | 1.39 | 4.51% | 82,765 |
| Sep 30, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | - | 40,197 |
| Sep 29, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 16,868 |
| Sep 28, 2026 | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | - | 61,356 |
| Sep 25, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 27,034 |
| Sep 24, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 32,129 |
| Sep 23, 2026 | 1.40 | 1.45 | 1.36 | 1.43 | 1.43 | 1.42% | 52,597 |
| Sep 22, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 13,462 |
| Sep 21, 2026 | 1.38 | 1.44 | 1.36 | 1.40 | 1.40 | - | 35,298 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -2.10% | 31,660 |
| Sep 17, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 3.62% | 22,022 |
| Sep 16, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 30,427 |
| Sep 15, 2026 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 18,448 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.31 | 1.41 | 1.41 | -0.70% | 104,137 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 63,139 |
| Sep 10, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 81,134 |
| Sep 9, 2026 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 212,035 |
| Sep 8, 2026 | 1.37 | 1.44 | 1.29 | 1.35 | 1.35 | -0.74% | 432,568 |
| Sep 4, 2026 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 83,198 |
| Sep 3, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 46,090 |
| Sep 2, 2026 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 102,484 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.33 | 1.34 | 1.34 | -4.96% | 38,839 |
| Aug 31, 2026 | 1.36 | 1.44 | 1.33 | 1.41 | 1.41 | 6.02% | 152,113 |
| Aug 28, 2026 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | 1.53% | 38,014 |
| Aug 27, 2026 | 1.30 | 1.32 | 1.24 | 1.31 | 1.31 | 2.34% | 113,502 |
| Aug 26, 2026 | 1.28 | 1.32 | 1.24 | 1.28 | 1.28 | - | 77,455 |
| Aug 25, 2026 | 1.36 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 66,334 |
| Aug 24, 2026 | 1.39 | 1.41 | 1.30 | 1.33 | 1.33 | - | 176,501 |
| Aug 21, 2026 | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | - | 121,156 |
| Aug 20, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | 3.91% | 152,556 |
| Aug 19, 2026 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 154,385 |
| Aug 18, 2026 | 1.20 | 1.30 | 1.13 | 1.25 | 1.25 | 2.46% | 84,628 |
| Aug 17, 2026 | 1.38 | 1.40 | 1.17 | 1.22 | 1.22 | -8.27% | 185,595 |
| Aug 14, 2026 | 1.36 | 1.40 | 1.26 | 1.33 | 1.33 | -2.21% | 91,577 |
| Aug 13, 2026 | 1.29 | 1.42 | 1.25 | 1.36 | 1.36 | 3.82% | 235,053 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 120,069 |
| Aug 11, 2026 | 1.30 | 1.36 | 1.25 | 1.33 | 1.33 | 3.91% | 110,657 |
| Aug 10, 2026 | 1.29 | 1.41 | 1.25 | 1.28 | 1.28 | - | 394,627 |
| Aug 7, 2026 | 1.20 | 1.30 | 1.11 | 1.28 | 1.28 | 5.79% | 660,501 |
| Aug 6, 2026 | 1.13 | 1.30 | 1.13 | 1.21 | 1.21 | 16.35% | 661,699 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 60,340 |
| Aug 4, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 35,364 |