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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	2.55	2.36	2.36	2.55	2.33	156,122
September 12, 2025	2.64	2.51	2.51	2.64	2.51	75,910
September 11, 2025	2.5	2.64	2.64	2.7	2.5	100,994
September 10, 2025	2.59	2.51	2.51	2.65	2.5	134,113
September 09, 2025	2.69	2.57	2.57	2.82	2.53	236,400
September 08, 2025	2.76	2.66	2.66	2.88	2.58	304,700
September 05, 2025	2.9	2.79	2.79	3	2.76	271,311
September 04, 2025	2.9	2.87	2.87	3	2.75	142,696
September 03, 2025	2.79	2.92	2.92	3.1	2.79	303,026
September 02, 2025	2.81	2.79	2.79	2.88	2.72	212,221
August 29, 2025	2.73	2.92	2.92	2.99	2.61	211,010
August 28, 2025	2.83	2.69	2.69	2.84	2.54	230,558
August 27, 2025	2.78	2.83	2.83	2.91	2.56	682,677
August 26, 2025	2.15	2.76	2.76	2.81	2.1	1.35M
August 25, 2025	2.09	2.19	2.19	2.23	2.06	241,249
August 22, 2025	1.99	2.11	2.11	2.16	1.95	266,798
August 21, 2025	2.34	2.26	2.01	2.35	2.2	403,943
August 20, 2025	2.15	2.26	2.01	2.37	2.12	269,218
August 19, 2025	2.16	2.15	1.91	2.23	2.1	208,245
August 18, 2025	2.3	2.15	1.91	2.3	2.08	396,600
August 15, 2025	2.16	2.34	2.08	2.35	2.11	440,100
August 14, 2025	2	2.14	2.14	2.17	1.98	271,700
August 13, 2025	1.89	2	2	2.07	1.88	321,536
August 12, 2025	1.72	2	2	2.04	1.69	467,947
August 11, 2025	1.69	1.74	1.74	1.82	1.65	479,305
August 08, 2025	1.79	1.75	1.75	1.86	1.61	1.37M
August 07, 2025	1.61	1.9	1.9	2.73	1.61	59.98M
August 06, 2025	1.46	1.38	1.38	1.46	1.38	27,827
August 05, 2025	1.49	1.45	1.45	1.51	1.45	10,731
August 04, 2025	1.5	1.48	1.48	1.55	1.47	17,517
August 01, 2025	1.46	1.5	1.5	1.54	1.46	15,673
July 31, 2025	1.48	1.5	1.5	1.52	1.47	33,941
July 30, 2025	1.5	1.49	1.49	1.55	1.47	31,677
July 29, 2025	1.57	1.55	1.55	1.6	1.52	40,911
July 28, 2025	1.58	1.57	1.57	1.61	1.55	33,038
July 25, 2025	1.59	1.58	1.58	1.63	1.5	56,592
July 24, 2025	1.66	1.58	1.58	1.68	1.58	28,400
July 23, 2025	1.68	1.66	1.66	1.8	1.57	135,038
July 22, 2025	1.5	1.66	1.66	1.69	1.5	124,625
July 21, 2025	1.47	1.49	1.49	1.52	1.46	28,218
July 18, 2025	1.46	1.46	1.46	1.49	1.42	29,036
July 17, 2025	1.49	1.46	1.46	1.59	1.35	156,695
July 16, 2025	1.46	1.49	1.49	1.52	1.46	25,141
July 15, 2025	1.46	1.47	1.47	1.53	1.46	35,122

Brilliant Earth Group, Inc. (BRLT) NASDAQ