Brilliant Earth Group, Inc. Class A BRLT
NASDAQ · United States · Retail Trade
$1.39+0.06 (+4.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.39 | +4.51% | $1.34 | $1.45 | $1.34 | 82.62K |
| 2026-09-30 | $1.33 | 0.00% | $1.33 | $1.40 | $1.33 | 40.20K |
| 2026-09-29 | $1.33 | -2.92% | $1.34 | $1.38 | $1.32 | 16.90K |
| 2026-09-28 | $1.37 | 0.00% | $1.36 | $1.42 | $1.34 | 61.40K |
| 2026-09-25 | $1.37 | -2.14% | $1.40 | $1.42 | $1.35 | 28.90K |
| 2026-09-24 | $1.40 | -2.10% | $1.41 | $1.42 | $1.38 | 32.10K |
| 2026-09-23 | $1.43 | +1.42% | $1.40 | $1.45 | $1.36 | 48.10K |
| 2026-09-22 | $1.41 | +0.71% | $1.40 | $1.44 | $1.39 | 13.50K |
| 2026-09-21 | $1.40 | 0.00% | $1.38 | $1.44 | $1.36 | 35.30K |
| 2026-09-18 | $1.40 | -2.10% | $1.41 | $1.43 | $1.37 | 31.70K |
| 2026-09-17 | $1.43 | +3.62% | $1.42 | $1.45 | $1.41 | 21.80K |
| 2026-09-16 | $1.38 | -0.72% | $1.38 | $1.42 | $1.38 | 30.40K |
| 2026-09-15 | $1.39 | -1.42% | $1.40 | $1.42 | $1.35 | 18.40K |
| 2026-09-14 | $1.41 | -0.70% | $1.42 | $1.43 | $1.31 | 103.90K |
| 2026-09-11 | $1.42 | -5.33% | $1.50 | $1.50 | $1.42 | 63.00K |
| 2026-09-10 | $1.50 | +3.45% | $1.42 | $1.50 | $1.42 | 80.80K |
| 2026-09-09 | $1.45 | +7.41% | $1.36 | $1.45 | $1.35 | 209.00K |
| 2026-09-08 | $1.35 | -0.74% | $1.37 | $1.44 | $1.28 | 432.60K |
| 2026-09-04 | $1.36 | +3.03% | $1.32 | $1.36 | $1.28 | 82.40K |
| 2026-09-03 | $1.32 | +0.76% | $1.30 | $1.35 | $1.30 | 46.10K |
| 2026-09-02 | $1.31 | -2.24% | $1.33 | $1.36 | $1.28 | 102.50K |
| 2026-09-01 | $1.34 | -4.96% | $1.40 | $1.44 | $1.33 | 38.80K |
| 2026-08-31 | $1.41 | +6.02% | $1.36 | $1.44 | $1.33 | 152.10K |
| 2026-08-28 | $1.33 | +1.53% | $1.31 | $1.33 | $1.26 | 37.80K |
| 2026-08-27 | $1.31 | +2.34% | $1.30 | $1.32 | $1.24 | 113.50K |
| 2026-08-26 | $1.28 | 0.00% | $1.28 | $1.32 | $1.24 | 77.50K |
| 2026-08-25 | $1.28 | -3.76% | $1.36 | $1.37 | $1.28 | 65.10K |
| 2026-08-24 | $1.33 | 0.00% | $1.39 | $1.41 | $1.30 | 176.50K |
| 2026-08-21 | $1.33 | 0.00% | $1.33 | $1.35 | $1.29 | 120.30K |
| 2026-08-20 | $1.33 | +3.91% | $1.30 | $1.36 | $1.27 | 152.60K |
| 2026-08-19 | $1.28 | +2.40% | $1.26 | $1.30 | $1.23 | 154.10K |
| 2026-08-18 | $1.25 | +2.46% | $1.20 | $1.30 | $1.13 | 84.60K |
| 2026-08-17 | $1.22 | -8.27% | $1.38 | $1.40 | $1.17 | 185.60K |
| 2026-08-14 | $1.33 | -2.21% | $1.36 | $1.40 | $1.26 | 91.60K |
| 2026-08-13 | $1.36 | +3.82% | $1.29 | $1.42 | $1.25 | 235.10K |
| 2026-08-12 | $1.31 | -1.50% | $1.33 | $1.34 | $1.27 | 120.10K |
| 2026-08-11 | $1.33 | +3.91% | $1.30 | $1.36 | $1.25 | 110.70K |
| 2026-08-10 | $1.28 | 0.00% | $1.29 | $1.41 | $1.25 | 394.50K |
| 2026-08-07 | $1.28 | +5.79% | $1.20 | $1.30 | $1.11 | 660.50K |
| 2026-08-06 | $1.21 | +16.35% | $1.13 | $1.30 | $1.13 | 661.70K |
| 2026-08-05 | $1.04 | -0.95% | $1.05 | $1.06 | $1.03 | 60.30K |
| 2026-08-04 | $1.05 | -0.94% | $1.09 | $1.11 | $1.05 | 35.30K |
| 2026-08-03 | $1.06 | +0.95% | $1.13 | $1.20 | $1.05 | 110.30K |
| 2026-07-31 | $1.05 | -5.41% | $1.15 | $1.22 | $1.05 | 45.10K |
| 2026-07-30 | $1.11 | +0.91% | $1.12 | $1.17 | $1.09 | 35.20K |
| 2026-07-29 | $1.10 | -2.65% | $1.12 | $1.15 | $1.10 | 45.10K |
| 2026-07-28 | $1.13 | +1.80% | $1.11 | $1.21 | $1.11 | 123.30K |
| 2026-07-27 | $1.11 | -2.63% | $1.15 | $1.19 | $1.11 | 30.10K |
| 2026-07-24 | $1.14 | +1.79% | $1.14 | $1.18 | $1.12 | 35.70K |
| 2026-07-23 | $1.12 | -5.88% | $1.17 | $1.18 | $1.10 | 36.70K |
| 2026-07-22 | $1.19 | -0.83% | $1.20 | $1.23 | $1.16 | 30.00K |
| 2026-07-21 | $1.20 | +3.45% | $1.19 | $1.23 | $1.18 | 31.00K |
| 2026-07-20 | $1.16 | -0.85% | $1.16 | $1.20 | $1.13 | 81.40K |
| 2026-07-17 | $1.17 | -0.85% | $1.21 | $1.22 | $1.16 | 38.20K |
| 2026-07-16 | $1.18 | +0.85% | $1.18 | $1.20 | $1.14 | 20.40K |
| 2026-07-15 | $1.17 | -2.50% | $1.21 | $1.24 | $1.17 | 33.20K |
| 2026-07-14 | $1.20 | 0.00% | $1.20 | $1.22 | $1.18 | 24.80K |
| 2026-07-13 | $1.20 | +2.56% | $1.18 | $1.22 | $1.16 | 49.70K |
| 2026-07-10 | $1.17 | +0.86% | $1.16 | $1.18 | $1.15 | 25.10K |
| 2026-07-09 | $1.16 | +3.57% | $1.11 | $1.17 | $1.10 | 25.80K |
| 2026-07-08 | $1.12 | +0.90% | $1.13 | $1.13 | $1.11 | 18.40K |
| 2026-07-07 | $1.11 | -1.77% | $1.12 | $1.18 | $1.11 | 28.70K |
| 2026-07-06 | $1.13 | -0.88% | $1.15 | $1.15 | $1.12 | 18.30K |
| 2026-07-02 | $1.14 | 0.00% | $1.11 | $1.16 | $1.11 | 35.30K |
| 2026-07-01 | $1.14 | +0.88% | $1.13 | $1.15 | $1.00 | 168.80K |
| 2026-06-30 | $1.13 | +1.80% | $1.13 | $1.15 | $1.09 | 30.40K |
| 2026-06-29 | $1.11 | +7.77% | $1.03 | $1.14 | $1.03 | 59.80K |
| 2026-06-26 | $1.03 | -6.36% | $1.10 | $1.15 | $1.00 | 198.60K |
| 2026-06-25 | $1.10 | -5.17% | $1.16 | $1.25 | $1.10 | 31.00K |
| 2026-06-24 | $1.16 | +10.48% | $1.05 | $1.24 | $1.04 | 327.70K |
| 2026-06-23 | $1.05 | 0.00% | $1.05 | $1.06 | $1.04 | 43.50K |
| 2026-06-22 | $1.05 | 0.00% | $1.05 | $1.08 | $1.01 | 178.70K |
| 2026-06-18 | $1.05 | -6.25% | $1.12 | $1.13 | $1.04 | 217.00K |
| 2026-06-17 | $1.12 | 0.00% | $1.12 | $1.14 | $1.12 | 15.10K |
| 2026-06-16 | $1.12 | -0.88% | $1.15 | $1.16 | $1.12 | 39.90K |
| 2026-06-15 | $1.13 | -1.74% | $1.15 | $1.18 | $1.12 | 59.20K |
| 2026-06-12 | $1.15 | -5.74% | $1.22 | $1.24 | $1.14 | 119.50K |
| 2026-06-11 | $1.22 | -2.40% | $1.25 | $1.26 | $1.21 | 29.90K |
| 2026-06-10 | $1.25 | +1.63% | $1.21 | $1.27 | $1.21 | 12.90K |
| 2026-06-09 | $1.23 | 0.00% | $1.22 | $1.28 | $1.21 | 30.50K |
| 2026-06-08 | $1.23 | +3.36% | $1.22 | $1.26 | $1.18 | 59.00K |
| 2026-06-05 | $1.19 | -2.46% | $1.22 | $1.22 | $1.17 | 44.40K |
| 2026-06-04 | $1.22 | +1.67% | $1.23 | $1.23 | $1.20 | 25.00K |
| 2026-06-03 | $1.20 | -3.23% | $1.24 | $1.24 | $1.20 | 17.60K |
| 2026-06-02 | $1.24 | -0.80% | $1.26 | $1.26 | $1.24 | 25.90K |
| 2026-06-01 | $1.25 | -1.57% | $1.28 | $1.30 | $1.24 | 23.00K |
| 2026-05-29 | $1.27 | +1.60% | $1.26 | $1.27 | $1.24 | 20.70K |
| 2026-05-28 | $1.25 | -1.57% | $1.25 | $1.29 | $1.24 | 44.50K |
| 2026-05-27 | $1.27 | +1.60% | $1.24 | $1.31 | $1.24 | 108.10K |
| 2026-05-26 | $1.25 | +2.46% | $1.25 | $1.36 | $1.21 | 209.40K |