Brilliant Earth Group, Inc. (BRLT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRLT Historical Return
If you invested $1000 in Brilliant Earth Group, Inc. (BRLT) since IPO date, it would be worth $89.3 as of September 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $459.46, while $1000 invested 1 year ago would be worth $487.46. This corresponds to total returns of -91.07%, -54.05%, -51.25%, respectively, with annualized returns of -38.6%, -22.82%, -51.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRLT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2026 | 1.32 | 1.36 | 1.36 | 1.36 | 1.28 | 82,427 |
| September 03, 2026 | 1.34 | 1.32 | 1.32 | 1.35 | 1.31 | 46,089 |
| September 02, 2026 | 1.33 | 1.31 | 1.31 | 1.36 | 1.28 | 102,420 |
| September 01, 2026 | 1.4 | 1.34 | 1.34 | 1.44 | 1.33 | 38,839 |
| August 31, 2026 | 1.36 | 1.41 | 1.41 | 1.44 | 1.33 | 151,990 |
| August 28, 2026 | 1.31 | 1.33 | 1.33 | 1.33 | 1.26 | 37,726 |
| August 27, 2026 | 1.3 | 1.31 | 1.31 | 1.32 | 1.24 | 113,488 |
| August 26, 2026 | 1.28 | 1.28 | 1.28 | 1.32 | 1.24 | 77,450 |
| August 25, 2026 | 1.36 | 1.28 | 1.28 | 1.37 | 1.28 | 65,083 |
| August 24, 2026 | 1.39 | 1.33 | 1.33 | 1.41 | 1.3 | 176,456 |
| August 21, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.29 | 120,239 |
| August 20, 2026 | 1.3 | 1.33 | 1.33 | 1.36 | 1.27 | 150,640 |
| August 19, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.23 | 0 |
| August 18, 2026 | 1.2 | 1.25 | 1.25 | 1.3 | 1.13 | 0 |
| August 17, 2026 | 1.38 | 1.22 | 1.22 | 1.4 | 1.17 | 184,817 |
| August 14, 2026 | 1.36 | 1.33 | 1.33 | 1.4 | 1.26 | 90,537 |
| August 13, 2026 | 1.29 | 1.36 | 1.36 | 1.42 | 1.25 | 0 |
| August 12, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.27 | 0 |
| August 11, 2026 | 1.3 | 1.33 | 1.33 | 1.36 | 1.3 | 0 |
| August 10, 2026 | 1.29 | 1.28 | 1.28 | 1.41 | 1.25 | 394,486 |
| August 07, 2026 | 1.2 | 1.28 | 1.28 | 1.28 | 1.11 | 0 |
| August 06, 2026 | 1.13 | 1.21 | 1.21 | 1.3 | 1.13 | 660,958 |
| August 05, 2026 | 1.05 | 1.04 | 1.04 | 1.06 | 1.03 | 60,338 |
| August 04, 2026 | 1.09 | 1.05 | 1.05 | 1.11 | 1.05 | 35,328 |
| August 03, 2026 | 1.13 | 1.06 | 1.06 | 1.2 | 1.05 | 110,258 |
| July 31, 2026 | 1.15 | 1.05 | 1.05 | 1.22 | 1.05 | 43,572 |
| July 30, 2026 | 1.12 | 1.11 | 1.11 | 1.18 | 1.09 | 35,187 |
| July 29, 2026 | 1.12 | 1.1 | 1.1 | 1.16 | 1.1 | 45,089 |
| July 28, 2026 | 1.11 | 1.13 | 1.13 | 1.21 | 1.11 | 123,249 |
| July 27, 2026 | 1.15 | 1.11 | 1.11 | 1.19 | 1.11 | 30,058 |
| July 23, 2026 | 1.17 | 1.12 | 1.12 | 1.18 | 1.1 | 36,707 |
| July 22, 2026 | 1.2 | 1.19 | 1.19 | 1.23 | 1.16 | 29,952 |
| July 21, 2026 | 1.19 | 1.2 | 1.2 | 1.23 | 1.19 | 31,027 |
| July 20, 2026 | 1.16 | 1.16 | 1.16 | 1.2 | 1.13 | 81,357 |
| July 17, 2026 | 1.21 | 1.17 | 1.17 | 1.22 | 1.16 | 38,170 |
| July 16, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.15 | 20,336 |
| July 15, 2026 | 1.21 | 1.17 | 1.17 | 1.24 | 1.17 | 33,242 |
| July 14, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.18 | 24,768 |
| July 13, 2026 | 1.18 | 1.2 | 1.2 | 1.22 | 1.17 | 49,652 |
| July 10, 2026 | 1.16 | 1.17 | 1.17 | 1.18 | 1.15 | 25,126 |
| July 09, 2026 | 1.11 | 1.16 | 1.16 | 1.17 | 1.1 | 25,810 |
| July 08, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.11 | 18,347 |
| July 07, 2026 | 1.12 | 1.11 | 1.11 | 1.18 | 1.11 | 28,670 |
| July 06, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.12 | 18,287 |
| July 02, 2026 | 1.11 | 1.14 | 1.14 | 1.16 | 1.11 | 35,243 |
| July 01, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1 | 167,979 |
| June 30, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.09 | 30,439 |
| June 29, 2026 | 1.03 | 1.11 | 1.11 | 1.14 | 1.03 | 59,792 |
| June 26, 2026 | 1.1 | 1.03 | 1.03 | 1.15 | 1 | 198,573 |
| June 25, 2026 | 1.16 | 1.1 | 1.1 | 1.25 | 1.1 | 30,985 |
| June 24, 2026 | 1.05 | 1.16 | 1.16 | 1.24 | 1.04 | 327,673 |
| June 23, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.04 | 43,535 |
| June 22, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.01 | 178,652 |
| June 18, 2026 | 1.12 | 1.05 | 1.05 | 1.13 | 1.04 | 216,985 |
| June 17, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.12 | 15,133 |
| June 16, 2026 | 1.15 | 1.12 | 1.12 | 1.16 | 1.12 | 39,931 |
| June 15, 2026 | 1.15 | 1.13 | 1.13 | 1.19 | 1.12 | 59,159 |
| June 12, 2026 | 1.22 | 1.15 | 1.15 | 1.24 | 1.14 | 119,463 |
| June 11, 2026 | 1.25 | 1.22 | 1.22 | 1.26 | 1.21 | 29,908 |
| June 10, 2026 | 1.21 | 1.25 | 1.25 | 1.27 | 1.21 | 12,881 |
AD
