Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.500
-0.070 (-4.46%)
At close: Nov 2, 2026, 4:00 PM EST
1.530
+0.030 (2.00%)
After-hours: Nov 2, 2026, 7:30 PM EST
Brilliant Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -4.46% | 62,882 |
| Oct 30, 2026 | 1.58 | 1.60 | 1.52 | 1.57 | 1.57 | -1.26% | 58,657 |
| Oct 29, 2026 | 1.57 | 1.60 | 1.52 | 1.59 | 1.59 | 2.58% | 16,199 |
| Oct 28, 2026 | 1.51 | 1.56 | 1.45 | 1.55 | 1.55 | 2.65% | 106,878 |
| Oct 27, 2026 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 1.34% | 16,833 |
| Oct 26, 2026 | 1.51 | 1.52 | 1.42 | 1.49 | 1.49 | -1.32% | 204,371 |
| Oct 23, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 25,717 |
| Oct 22, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | - | 28,507 |
| Oct 21, 2026 | 1.51 | 1.60 | 1.49 | 1.53 | 1.53 | 0.66% | 45,723 |
| Oct 20, 2026 | 1.47 | 1.54 | 1.42 | 1.52 | 1.52 | 2.70% | 46,304 |
| Oct 19, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 19,347 |
| Oct 16, 2026 | 1.44 | 1.49 | 1.38 | 1.47 | 1.47 | 1.38% | 44,004 |
| Oct 15, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 0.69% | 42,275 |
| Oct 14, 2026 | 1.43 | 1.45 | 1.36 | 1.44 | 1.44 | -1.03% | 64,817 |
| 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% | 102,830 |
| Oct 9, 2026 | 1.47 | 1.62 | 1.47 | 1.58 | 1.58 | 8.22% | 111,549 |
| Oct 8, 2026 | 1.40 | 1.47 | 1.35 | 1.46 | 1.46 | 3.55% | 97,424 |
| Oct 7, 2026 | 1.41 | 1.48 | 1.36 | 1.41 | 1.41 | -1.40% | 79,299 |
| Oct 6, 2026 | 1.39 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 56,569 |
| Oct 5, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 67,104 |
| Oct 2, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | - | 32,432 |
| Oct 1, 2026 | 1.34 | 1.45 | 1.34 | 1.39 | 1.39 | 4.51% | 83,047 |
| Sep 30, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | - | 43,355 |
| Sep 29, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 17,007 |
| Sep 28, 2026 | 1.36 | 1.42 | 1.34 | 1.37 | 1.37 | - | 61,365 |
| Sep 25, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 30,974 |
| Sep 24, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 32,140 |
| 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 |