Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.160
-0.010 (-0.85%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Brilliant Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 80,851 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 38,115 |
| Jul 16, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 20,295 |
| Jul 15, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 33,237 |
| Jul 14, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 24,767 |
| Jul 13, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 49,641 |
| Jul 10, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 25,126 |
| Jul 9, 2026 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | 3.57% | 25,776 |
| Jul 8, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 18,341 |
| Jul 7, 2026 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -1.77% | 28,358 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 18,169 |
| Jul 2, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | - | 35,325 |
| Jul 1, 2026 | 1.13 | 1.15 | 1.00 | 1.14 | 1.14 | 0.88% | 168,083 |
| Jun 30, 2026 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 30,416 |
| Jun 29, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 7.77% | 59,791 |
| Jun 26, 2026 | 1.10 | 1.15 | 1.00 | 1.03 | 1.03 | -6.36% | 198,235 |
| Jun 25, 2026 | 1.16 | 1.25 | 1.10 | 1.10 | 1.10 | -5.17% | 30,981 |
| Jun 24, 2026 | 1.05 | 1.24 | 1.04 | 1.16 | 1.16 | 10.48% | 325,584 |
| Jun 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 43,709 |
| Jun 22, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 178,652 |
| Jun 18, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -6.25% | 217,190 |
| Jun 17, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 15,133 |
| Jun 16, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 39,931 |
| Jun 15, 2026 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 59,778 |
| Jun 12, 2026 | 1.22 | 1.24 | 1.14 | 1.15 | 1.15 | -5.74% | 119,495 |
| Jun 11, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 30,044 |
| Jun 10, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 12,881 |
| Jun 9, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | - | 30,711 |
| Jun 8, 2026 | 1.22 | 1.26 | 1.18 | 1.23 | 1.23 | 3.36% | 59,037 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 44,414 |
| Jun 4, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 25,016 |
| Jun 3, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 18,012 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 25,935 |
| Jun 1, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 23,031 |
| May 29, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 23,370 |
| May 28, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 44,634 |
| May 27, 2026 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 1.60% | 108,159 |
| May 26, 2026 | 1.25 | 1.36 | 1.21 | 1.25 | 1.25 | 2.46% | 209,375 |
| May 22, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 60,121 |
| May 21, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 131,637 |
| May 20, 2026 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 0.82% | 50,956 |
| May 19, 2026 | 1.12 | 1.22 | 1.11 | 1.22 | 1.22 | 7.02% | 118,188 |
| May 18, 2026 | 1.21 | 1.29 | 1.12 | 1.14 | 1.14 | -5.79% | 422,873 |
| May 15, 2026 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 41,896 |
| May 14, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 40,075 |
| May 13, 2026 | 1.34 | 1.40 | 1.23 | 1.23 | 1.23 | -9.56% | 145,549 |
| May 12, 2026 | 1.37 | 1.39 | 1.30 | 1.36 | 1.36 | -1.81% | 49,274 |
| May 11, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -3.15% | 46,751 |
| May 8, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 43,319 |
| May 7, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | - | 39,074 |