Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.410
+0.010 (0.71%)
At close: Sep 22, 2026, 4:00 PM EDT
1.390
-0.020 (-1.42%)
After-hours: Sep 22, 2026, 5:44 PM EDT
Brilliant Earth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 13,360 |
| Sep 21, 2026 | 1.38 | 1.44 | 1.36 | 1.40 | 1.40 | - | 35,250 |
| Sep 18, 2026 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -2.10% | 31,652 |
| Sep 17, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 3.62% | 21,782 |
| Sep 16, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 29,817 |
| Sep 15, 2026 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -1.42% | 18,395 |
| Sep 14, 2026 | 1.42 | 1.43 | 1.31 | 1.41 | 1.41 | -0.70% | 102,879 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 62,991 |
| Sep 10, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 80,798 |
| Sep 9, 2026 | 1.36 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 208,261 |
| Sep 8, 2026 | 1.37 | 1.44 | 1.29 | 1.35 | 1.35 | -0.74% | 429,035 |
| Sep 4, 2026 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 3.03% | 82,421 |
| Sep 3, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 46,089 |
| Sep 2, 2026 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -2.24% | 102,391 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.33 | 1.34 | 1.34 | -4.96% | 38,039 |
| 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 |