Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.275
-0.005 (-0.39%)
Aug 10, 2026, 2:08 PM EDT - Market open
Brilliant Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.22 | 1.30 | 1.22 | 1.17 | - | -8.44% | 46,785 |
| Aug 7, 2026 | 1.20 | 1.30 | 1.11 | 1.28 | 1.28 | 5.79% | 660,050 |
| Aug 6, 2026 | 1.13 | 1.30 | 1.13 | 1.21 | 1.21 | 16.35% | 650,948 |
| Aug 5, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 60,334 |
| Aug 4, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 35,322 |
| Aug 3, 2026 | 1.13 | 1.20 | 1.05 | 1.06 | 1.06 | 0.95% | 110,166 |
| Jul 31, 2026 | 1.15 | 1.22 | 1.05 | 1.05 | 1.05 | -5.41% | 43,571 |
| Jul 30, 2026 | 1.12 | 1.18 | 1.09 | 1.11 | 1.11 | 0.91% | 35,137 |
| Jul 29, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 45,096 |
| Jul 28, 2026 | 1.11 | 1.21 | 1.11 | 1.13 | 1.13 | 1.80% | 123,311 |
| Jul 27, 2026 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -2.63% | 30,061 |
| Jul 24, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 35,753 |
| Jul 23, 2026 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -5.88% | 36,708 |
| Jul 22, 2026 | 1.20 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 29,976 |
| Jul 21, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 3.45% | 31,034 |
| Jul 20, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 81,358 |
| Jul 17, 2026 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 38,171 |
| Jul 16, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 20,389 |
| Jul 15, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 33,336 |
| Jul 14, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 24,773 |
| Jul 13, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 49,764 |
| Jul 10, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 25,144 |
| Jul 9, 2026 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | 3.57% | 25,920 |
| Jul 8, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 18,502 |
| Jul 7, 2026 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -1.77% | 28,776 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 18,289 |
| Jul 2, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | - | 35,435 |
| Jul 1, 2026 | 1.13 | 1.15 | 1.00 | 1.14 | 1.14 | 0.88% | 168,804 |
| Jun 30, 2026 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 30,439 |
| Jun 29, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 7.77% | 59,850 |
| Jun 26, 2026 | 1.10 | 1.15 | 1.00 | 1.03 | 1.03 | -6.36% | 198,740 |
| Jun 25, 2026 | 1.16 | 1.25 | 1.10 | 1.10 | 1.10 | -5.17% | 30,988 |
| Jun 24, 2026 | 1.05 | 1.24 | 1.04 | 1.16 | 1.16 | 10.48% | 328,037 |
| 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 |