Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.410
+0.080 (6.02%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Brilliant Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.36 | 1.44 | 1.33 | 1.41 | 1.41 | 6.02% | 152,095 |
| 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 |
| Aug 3, 2026 | 1.13 | 1.20 | 1.05 | 1.06 | 1.06 | 0.95% | 110,259 |
| Jul 31, 2026 | 1.15 | 1.22 | 1.05 | 1.05 | 1.05 | -5.41% | 45,141 |
| Jul 30, 2026 | 1.12 | 1.18 | 1.09 | 1.11 | 1.11 | 0.91% | 35,189 |
| 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 |