Brilliant Earth Group, Inc. (BRLT) NASDAQ
1.32
+0.02(+1.54%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 1.33 | 1.3 | 1.3 | 1.36 | 1.27 | 48,169 |
| March 20, 2026 | 1.28 | 1.31 | 1.31 | 1.32 | 1.25 | 44,173 |
| March 19, 2026 | 1.29 | 1.28 | 1.28 | 1.33 | 1.26 | 40,964 |
| March 18, 2026 | 1.34 | 1.3 | 1.3 | 1.38 | 1.29 | 41,602 |
| March 17, 2026 | 1.29 | 1.35 | 1.35 | 1.37 | 1.29 | 84,261 |
| March 16, 2026 | 1.27 | 1.28 | 1.28 | 1.29 | 1.25 | 37,916 |
| March 13, 2026 | 1.28 | 1.27 | 1.27 | 1.31 | 1.25 | 62,483 |
| March 12, 2026 | 1.29 | 1.28 | 1.28 | 1.39 | 1.26 | 70,741 |
| March 11, 2026 | 1.33 | 1.3 | 1.3 | 1.33 | 1.26 | 41,765 |
| March 10, 2026 | 1.34 | 1.34 | 1.34 | 1.37 | 1.28 | 64,725 |
| March 09, 2026 | 1.32 | 1.31 | 1.31 | 1.37 | 1.29 | 97,665 |
| March 06, 2026 | 1.42 | 1.35 | 1.35 | 1.42 | 1.23 | 303,952 |
| March 05, 2026 | 1.4 | 1.46 | 1.46 | 1.59 | 1.39 | 316,300 |
| March 04, 2026 | 1.56 | 1.65 | 1.65 | 1.67 | 1.5 | 121,911 |
| March 03, 2026 | 1.53 | 1.52 | 1.52 | 1.55 | 1.48 | 34,128 |
| March 02, 2026 | 1.52 | 1.53 | 1.53 | 1.55 | 1.46 | 42,200 |
| February 27, 2026 | 1.54 | 1.55 | 1.55 | 1.56 | 1.5 | 68,616 |
| February 26, 2026 | 1.49 | 1.54 | 1.54 | 1.57 | 1.48 | 16,400 |
| February 25, 2026 | 1.47 | 1.48 | 1.48 | 1.53 | 1.47 | 12,200 |
| February 24, 2026 | 1.54 | 1.51 | 1.51 | 1.56 | 1.48 | 29,565 |
| February 23, 2026 | 1.58 | 1.51 | 1.51 | 1.64 | 1.51 | 69,645 |
| February 20, 2026 | 1.46 | 1.6 | 0 | 1.6 | 1.41 | 141,569 |
| February 19, 2026 | 1.4 | 1.46 | 0 | 1.46 | 1.37 | 76,000 |
| February 18, 2026 | 1.44 | 1.43 | 0 | 1.48 | 1.26 | 397,128 |
| February 17, 2026 | 1.48 | 1.44 | 0 | 1.54 | 1.41 | 51,800 |
| February 13, 2026 | 1.52 | 1.49 | 0 | 1.53 | 1.47 | 38,200 |
| February 12, 2026 | 1.51 | 1.51 | 0 | 1.57 | 1.45 | 56,800 |
| February 11, 2026 | 1.53 | 1.49 | 0 | 1.56 | 1.48 | 43,900 |
| February 10, 2026 | 1.55 | 1.51 | 0 | 1.59 | 1.5 | 46,000 |
| February 09, 2026 | 1.52 | 1.55 | 0 | 1.56 | 1.47 | 61,953 |
| February 06, 2026 | 1.5 | 1.5 | 0 | 1.55 | 1.47 | 40,600 |
| February 05, 2026 | 1.55 | 1.48 | 0 | 1.55 | 1.47 | 57,970 |
| February 04, 2026 | 1.55 | 1.55 | 0 | 1.55 | 1.51 | 40,906 |
| February 03, 2026 | 1.56 | 1.56 | 0 | 1.59 | 1.51 | 34,800 |
| February 02, 2026 | 1.6 | 1.57 | 0 | 1.63 | 1.55 | 40,803 |
| January 30, 2026 | 1.65 | 1.56 | 0 | 1.65 | 1.55 | 48,600 |
| January 29, 2026 | 1.6 | 1.66 | 0 | 1.66 | 1.57 | 67,900 |
| January 28, 2026 | 1.56 | 1.62 | 0 | 1.62 | 1.53 | 77,047 |
| January 27, 2026 | 1.62 | 1.58 | 0 | 1.63 | 1.58 | 91,017 |
| January 26, 2026 | 1.58 | 1.63 | 0 | 1.65 | 1.53 | 68,955 |
| January 23, 2026 | 1.58 | 1.58 | 0 | 1.66 | 1.56 | 53,122 |
| January 22, 2026 | 1.63 | 1.6 | 0 | 1.65 | 1.58 | 69,600 |
| January 21, 2026 | 1.63 | 1.62 | 0 | 1.67 | 1.55 | 78,712 |
| January 20, 2026 | 1.73 | 1.63 | 0 | 1.73 | 1.63 | 54,389 |
| January 16, 2026 | 1.76 | 1.74 | 0 | 1.78 | 1.73 | 28,916 |
| January 15, 2026 | 1.75 | 1.75 | 0 | 1.77 | 1.72 | 36,600 |
| January 14, 2026 | 1.72 | 1.76 | 0 | 1.8 | 1.71 | 85,800 |
| January 13, 2026 | 1.68 | 1.7 | 0 | 1.71 | 1.68 | 31,777 |
| January 12, 2026 | 1.74 | 1.68 | 0 | 1.75 | 1.63 | 98,106 |
| January 09, 2026 | 1.73 | 1.73 | 0 | 1.73 | 1.67 | 40,936 |
| January 08, 2026 | 1.71 | 1.73 | 0 | 1.77 | 1.69 | 51,925 |
| January 07, 2026 | 1.76 | 1.72 | 0 | 1.78 | 1.61 | 159,900 |
| January 06, 2026 | 1.79 | 1.73 | 0 | 1.8 | 1.71 | 97,200 |
| January 05, 2026 | 1.79 | 1.78 | 0 | 1.84 | 1.74 | 96,000 |
| January 02, 2026 | 1.77 | 1.79 | 0 | 1.8 | 1.7 | 66,030 |
| December 31, 2025 | 1.8 | 1.75 | 0 | 1.84 | 1.7 | 203,129 |
| December 30, 2025 | 1.82 | 1.8 | 0 | 1.9 | 1.76 | 248,500 |
| December 29, 2025 | 1.76 | 1.82 | 0 | 1.85 | 1.76 | 91,100 |
| December 26, 2025 | 1.71 | 1.78 | 0 | 1.79 | 1.7 | 49,513 |
| December 24, 2025 | 1.76 | 1.73 | 0 | 1.77 | 1.7 | 21,202 |
