Brilliant Earth Group, Inc. (BRLT) NASDAQ

Currency In USD

BRLT Historical Return

If you invested $1000 in Brilliant Earth Group, Inc. (BRLT) since IPO date, it would be worth $73.54 as of June 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $314.61, while $1000 invested 1 year ago would be worth $957.26. This corresponds to total returns of -92.65%, -68.54%, -4.27%, respectively, with annualized returns of -42.38%, -32.04%, -4.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRLT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 09, 2026	1.22	1.23	1.23	1.28	1.21	30,518
June 08, 2026	1.22	1.23	1.23	1.26	1.18	59,001
June 05, 2026	1.22	1.19	1.19	1.22	1.17	43,737
June 04, 2026	1.23	1.22	1.22	1.23	1.2	23,473
June 03, 2026	1.23	1.2	1.2	1.24	1.2	17,232
June 02, 2026	1.26	1.24	1.24	1.26	1.24	25,922
June 01, 2026	1.28	1.25	1.25	1.3	1.24	23,029
May 29, 2026	1.26	1.27	1.27	1.28	1.25	20,675
May 28, 2026	1.25	1.25	1.25	1.29	1.24	44,541
May 27, 2026	1.24	1.27	1.27	1.31	1.24	108,147
May 26, 2026	1.25	1.25	1.25	1.36	1.22	209,353
May 22, 2026	1.2	1.22	1.22	1.24	1.17	60,030
May 21, 2026	1.23	1.2	1.2	1.24	1.18	130,445
May 20, 2026	1.22	1.23	1.23	1.23	1.18	50,590
May 19, 2026	1.12	1.22	1.22	1.22	1.11	117,775
May 18, 2026	1.21	1.14	1.14	1.29	1.12	422,866
May 15, 2026	1.26	1.21	1.21	1.28	1.21	39,754
May 14, 2026	1.23	1.26	1.26	1.29	1.23	39,900
May 13, 2026	1.34	1.23	1.23	1.4	1.23	145,421
May 12, 2026	1.37	1.36	1.36	1.39	1.3	49,202
May 11, 2026	1.43	1.39	1.39	1.43	1.36	46,742
May 08, 2026	1.4	1.43	1.43	1.43	1.38	43,110
May 07, 2026	1.39	1.41	1.41	1.48	1.39	38,576
May 06, 2026	1.43	1.41	1.41	1.54	1.41	44,508
May 05, 2026	1.48	1.44	1.44	1.51	1.42	30,916
May 04, 2026	1.54	1.48	1.48	1.59	1.47	123,759
May 01, 2026	1.49	1.55	1.55	1.57	1.4	30,628
April 30, 2026	1.43	1.49	1.49	1.5	1.39	39,686
April 29, 2026	1.41	1.4	1.4	1.44	1.38	25,783
April 28, 2026	1.42	1.4	1.4	1.43	1.39	21,192
April 27, 2026	1.43	1.42	1.42	1.48	1.38	51,279
April 24, 2026	1.43	1.43	1.43	1.45	1.37	7,648
April 23, 2026	1.42	1.41	1.41	1.44	1.35	80,752
April 22, 2026	1.4	1.38	1.38	1.44	1.37	38,939
April 21, 2026	1.37	1.38	1.38	1.44	1.37	20,112
April 20, 2026	1.38	1.37	1.37	1.42	1.37	31,915
April 17, 2026	1.41	1.39	1.39	1.48	1.37	82,038
April 16, 2026	1.37	1.39	1.39	1.4	1.35	39,440
April 15, 2026	1.31	1.36	1.36	1.37	1.29	44,608
April 14, 2026	1.26	1.3	1.3	1.32	1.26	20,218
April 13, 2026	1.3	1.27	1.27	1.33	1.26	30,805
April 10, 2026	1.33	1.3	1.3	1.34	1.29	26,123
April 09, 2026	1.28	1.3	1.3	1.33	1.28	32,368
April 08, 2026	1.33	1.27	1.27	1.34	1.27	16,693
April 07, 2026	1.33	1.3	1.3	1.36	1.29	25,604
April 06, 2026	1.3	1.33	1.33	1.37	1.29	13,375
April 02, 2026	1.29	1.3	1.3	1.35	1.28	36,223
April 01, 2026	1.29	1.32	1.32	1.37	1.27	41,458
March 31, 2026	1.22	1.33	1.33	1.34	1.21	75,089
March 30, 2026	1.28	1.21	1.21	1.36	1.21	94,546
March 27, 2026	1.29	1.28	1.28	1.35	1.26	51,058
March 26, 2026	1.32	1.3	1.3	1.35	1.27	22,226
March 25, 2026	1.37	1.3	1.3	1.37	1.29	17,482
March 24, 2026	1.32	1.34	1.34	1.37	1.32	26,382
March 23, 2026	1.33	1.3	1.3	1.36	1.27	48,169