Brilliant Earth Group, Inc. - BRLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	1.8	1.85	1.85	1.88	1.78	52,949
December 08, 2025	1.99	1.82	1.82	1.99	1.77	133,354
December 05, 2025	2.05	1.96	1.96	2.06	1.91	52,115
December 04, 2025	1.86	1.99	1.99	2.03	1.79	59,751
December 03, 2025	1.76	1.85	1.85	1.89	1.75	39,598
December 02, 2025	1.76	1.73	1.73	1.86	1.73	35,109
December 01, 2025	1.78	1.78	1.78	1.87	1.77	56,500
November 28, 2025	1.88	1.84	1.84	1.92	1.79	27,603
November 26, 2025	1.8	1.86	1.86	1.93	1.8	68,722
November 25, 2025	1.73	1.76	1.76	1.82	1.67	61,400
November 24, 2025	1.7	1.66	1.66	1.75	1.63	99,646
November 21, 2025	1.68	1.67	1.67	1.84	1.64	93,200
November 20, 2025	1.86	1.68	1.68	1.92	1.66	95,257
November 19, 2025	1.9	1.83	1.83	1.92	1.81	58,724
November 18, 2025	1.95	1.92	1.92	1.98	1.91	39,700
November 17, 2025	2.1	1.97	1.97	2.22	1.92	364,818
November 14, 2025	2.15	2.13	2.13	2.2	2.11	63,500
November 13, 2025	2.2	2.16	2.16	2.32	2.15	37,562
November 12, 2025	2.2	2.19	2.19	2.29	2.17	230,898
November 11, 2025	2.27	2.18	2.18	2.35	2.13	65,000
November 10, 2025	2.78	2.26	2.26	2.78	2.26	223,722
November 07, 2025	2.59	2.8	2.8	2.9	2.43	257,458
November 06, 2025	2.44	2.66	2.66	2.74	2.38	171,538
November 05, 2025	2.44	2.42	2.42	2.5	2.22	172,138
November 04, 2025	2.4	2.56	2.56	2.57	2.37	108,500
November 03, 2025	2.43	2.41	2.41	2.49	2.37	49,914
October 31, 2025	2.45	2.41	2.41	2.48	2.35	66,442
October 30, 2025	2.43	2.47	2.47	2.61	2.4	61,002
October 29, 2025	2.54	2.45	2.45	2.54	2.38	107,580
October 28, 2025	2.57	2.5	2.5	2.59	2.43	99,400
October 27, 2025	2.65	2.58	2.58	2.68	2.46	74,000
October 24, 2025	2.61	2.63	2.63	2.71	2.6	62,500
October 23, 2025	2.49	2.57	2.57	2.63	2.47	74,422
October 22, 2025	2.64	2.5	2.5	2.64	2.44	69,400
October 21, 2025	2.69	2.64	2.64	2.69	2.58	56,661
October 20, 2025	2.52	2.69	2.69	2.75	2.52	85,996
October 17, 2025	2.48	2.51	2.51	2.68	2.46	181,300
October 16, 2025	2.77	2.53	2.53	2.78	2.5	70,046
October 15, 2025	2.7	2.74	2.74	2.78	2.6	159,143
October 14, 2025	2.67	2.7	2.7	2.75	2.55	196,335
October 13, 2025	2.26	2.67	2.67	2.73	2.21	415,100
October 10, 2025	2.23	2.12	2.12	2.33	2.12	174,700
October 09, 2025	2.5	2.35	2.35	2.54	2.31	78,679
October 08, 2025	2.28	2.41	2.41	2.53	2.28	224,143
October 07, 2025	2.07	2.19	2.19	2.25	2.06	192,425
October 06, 2025	2.03	2.02	2.02	2.09	1.98	72,394
October 03, 2025	2.04	2.03	2.03	2.09	1.98	82,503
October 02, 2025	2.03	2.07	2.07	2.1	2.01	35,888
October 01, 2025	2.01	2.03	2.03	2.1	2.01	84,256
September 30, 2025	2.05	2.07	2.07	2.1	2.05	51,133
September 29, 2025	2.14	2.07	2.07	2.18	2.04	78,128
September 26, 2025	2.13	2.13	2.13	2.25	2.13	56,106
September 25, 2025	2.11	2.14	2.14	2.23	2.08	218,400
September 24, 2025	2.34	2.19	2.19	2.41	2.17	134,998
September 23, 2025	2.36	2.37	2.37	2.46	2.27	92,800
September 22, 2025	2.46	2.35	2.35	2.47	2.25	155,879
September 19, 2025	2.67	2.47	2.47	2.67	2.47	120,000
September 18, 2025	2.34	2.69	2.69	2.75	2.34	330,599
September 17, 2025	2.4	2.3	2.3	2.55	2.24	125,016
September 16, 2025	2.37	2.38	2.38	2.45	2.37	74,328

Brilliant Earth Group, Inc. (BRLT) NASDAQ