Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)

1.3500
-0.1100 (-7.53%)
NASDAQ · Last Trade: Mar 7th, 12:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.421.421.231.35303,9041.35
3/05/20261.401.591.391.46316,2851.46
3/04/20261.531.671.501.65133,4351.65
3/03/20261.531.551.481.5234,1571.52
3/02/20261.521.551.461.5342,1661.53
2/27/20261.541.561.501.5568,6171.55
2/26/20261.491.571.481.5415,4011.54
2/25/20261.471.531.471.4812,1851.48
2/24/20261.541.561.481.5129,5241.51
2/23/20261.581.641.511.5169,6461.51
2/20/20261.461.601.411.60141,5691.60
2/19/20261.401.461.371.4675,9661.46
2/18/20261.441.481.261.43397,1261.43
2/17/20261.481.541.411.4451,7981.44
2/13/20261.521.531.471.4938,1701.49
2/12/20261.511.571.451.5156,7511.51
2/11/20261.531.561.481.4943,8891.49
2/10/20261.551.591.501.5145,9501.51
2/09/20261.521.561.471.5561,9531.55
2/06/20261.501.551.471.5040,5871.50
2/05/20261.551.551.471.4857,9461.48
2/04/20261.551.551.511.5540,9061.55
2/03/20261.561.591.511.5634,7571.56
2/02/20261.601.631.551.5740,7721.57
1/30/20261.651.651.551.5648,5731.56
1/29/20261.601.661.571.6667,8501.66
1/28/20261.561.621.531.6276,9681.62
1/27/20261.621.631.581.5890,7101.58
1/26/20261.581.651.531.6368,8831.63
1/23/20261.581.661.561.5853,1221.58
1/22/20261.631.651.581.6069,5501.60
1/21/20261.631.671.551.6278,7001.62
1/20/20261.731.731.631.6354,3471.63
1/16/20261.761.781.731.7428,9161.74
1/15/20261.751.771.721.7536,5741.75
1/14/20261.721.801.711.7684,7361.76
1/13/20261.681.711.681.7031,7491.70
1/12/20261.741.751.631.6898,1061.68
1/09/20261.731.731.671.7340,9361.73
1/08/20261.711.771.691.7351,8991.73
1/07/20261.761.781.611.72159,8571.72
1/06/20261.791.801.711.7397,1641.73
1/05/20261.791.841.741.7795,9521.77
1/02/20261.771.801.701.7966,0301.79
12/31/20251.801.841.701.75203,1291.75
12/30/20251.821.901.761.80248,4631.80
12/29/20251.761.851.761.8291,0761.82
12/26/20251.711.791.701.7849,5131.78
12/24/20251.761.771.701.7321,2021.73
12/23/20251.841.841.711.7570,3241.75
12/22/20251.881.881.771.8159,7771.81
12/19/20251.741.831.731.8155,5671.81
12/18/20251.801.821.711.7347,9341.73
12/17/20251.851.881.731.7743,7961.77
12/16/20251.891.921.811.8458,6461.84
12/15/20251.911.981.861.8834,3401.88
12/12/20251.952.021.891.8943,4751.89
12/11/20251.961.991.921.9622,5281.96
12/10/20251.872.021.871.9560,1661.95
12/09/20251.801.881.781.8552,8481.85
12/08/20251.991.991.771.82133,0941.82