Brilliant Earth Group, Inc. (BRLT) NASDAQ

2.62

-0.21(-7.42%)

Updated at August 28 01:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 27, 20252.782.832.832.912.56682,677
August 26, 20252.152.762.762.812.11.35M
August 25, 20252.092.192.192.232.06241,249
August 22, 20251.992.112.112.161.95266,798
August 21, 20252.342.262.012.352.2403,943
August 20, 20252.152.262.012.372.12269,218
August 19, 20252.162.151.912.232.1208,245
August 18, 20252.32.151.912.32.08396,600
August 15, 20252.162.342.082.352.11440,100
August 14, 202522.142.142.171.98271,700
August 13, 20251.89222.071.88321,536
August 12, 20251.72222.041.69467,947
August 11, 20251.691.741.741.821.65479,305
August 08, 20251.791.751.751.861.611.37M
August 07, 20251.611.91.92.731.6159.98M
August 06, 20251.461.381.381.461.3827,827
August 05, 20251.491.451.451.511.4510,731
August 04, 20251.51.481.481.551.4717,517
August 01, 20251.461.51.51.541.4615,673
July 31, 20251.481.51.51.521.4733,941
July 30, 20251.51.491.491.551.4731,677
July 29, 20251.571.551.551.61.5240,911
July 28, 20251.581.571.571.611.5533,038
July 25, 20251.591.581.581.631.556,592
July 24, 20251.661.581.581.681.5828,400
July 23, 20251.681.661.661.81.57135,038
July 22, 20251.51.661.661.691.5124,625
July 21, 20251.471.491.491.521.4628,218
July 18, 20251.461.461.461.491.4229,036
July 17, 20251.491.461.461.591.35156,695
July 16, 20251.461.491.491.521.4625,141
July 15, 20251.461.471.471.531.4635,122
July 14, 20251.491.491.491.541.4914,111
July 11, 20251.491.51.51.61.4763,830
July 10, 20251.491.511.511.551.4922,387
July 09, 20251.521.511.511.541.517,490
July 08, 20251.651.51.51.651.559,928
July 07, 20251.411.561.561.591.41120,131
July 03, 20251.421.431.431.451.4242,800
July 02, 20251.411.381.381.411.3836,764
July 01, 20251.361.41.41.421.3636,100
June 30, 20251.41.381.381.41.3741,739
June 27, 20251.391.391.391.411.3732,452
June 26, 20251.351.381.381.391.3558,342
June 25, 20251.361.361.361.381.3415,336
June 24, 20251.331.341.341.361.3312,137
June 23, 20251.351.331.331.391.3226,858
June 20, 20251.361.351.351.41.3522,500
June 18, 20251.331.361.361.371.3339,620
June 17, 20251.351.321.321.381.3251,012
June 16, 20251.381.361.361.41.3618,900
June 13, 20251.411.391.391.461.35171,800
June 12, 20251.431.431.431.451.4120,213
June 11, 20251.441.421.421.461.4119,200
June 10, 20251.411.441.441.451.443,869
June 09, 20251.431.41.41.431.3735,600
June 06, 20251.431.411.411.431.4132,958
June 05, 20251.421.421.421.441.39150,100
June 04, 20251.431.421.421.441.4293,800
June 03, 20251.411.441.441.491.4141,138
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved