Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Brilliant Earth Group, Inc. - Class A Common Stock (NQ:BRLT)

2.920 +0.230 (+8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.730 2.990 2.614 2.920 211,010 +0.23(+8.55%)
Aug 28, 2025 2.830 2.840 2.540 2.690 230,357 -0.14(-4.95%)
Aug 27, 2025 2.780 2.910 2.560 2.830 682,607 +0.07(+2.54%)
Aug 26, 2025 2.150 2.810 2.100 2.760 1,342,957 +0.57(+26.03%)
Aug 25, 2025 2.090 2.230 2.060 2.190 241,249 +0.08(+3.79%)
Aug 22, 2025 1.990 2.161 1.950 2.110 266,798 +0.10(+4.98%)
Aug 21, 2025 2.081 2.090 1.957 2.010 449,102 +0.00(+0.00%)
Aug 20, 2025 1.912 2.103 1.886 2.010 302,678 +0.10(+5.12%)
Aug 19, 2025 1.921 1.983 1.868 1.912 233,761 +0.00(+0.00%)
Aug 18, 2025 2.046 2.046 1.850 1.912 444,796 -0.17(-8.12%)
Aug 15, 2025 1.921 2.090 1.877 2.081 494,819 +0.18(+9.35%)
Aug 14, 2025 1.779 1.926 1.761 1.903 305,165 +0.12(+7.00%)
Aug 13, 2025 1.681 1.841 1.672 1.779 361,139 +0.00(+0.00%)
Aug 12, 2025 1.530 1.814 1.505 1.779 522,078 +0.23(+14.94%)
Aug 11, 2025 1.503 1.619 1.467 1.548 538,577 -0.01(-0.57%)
Aug 08, 2025 1.592 1.654 1.432 1.556 1,545,850 -0.13(-7.89%)
Aug 07, 2025 1.432 2.428 1.432 1.690 67,631,688 +0.46(+37.68%)
Aug 06, 2025 1.298 1.298 1.223 1.227 31,279 -0.06(-4.83%)
Aug 05, 2025 1.325 1.343 1.290 1.290 12,064 -0.03(-2.03%)
Aug 04, 2025 1.334 1.379 1.307 1.316 19,695 -0.02(-1.33%)
Aug 01, 2025 1.298 1.369 1.298 1.334 17,622 +0.00(+0.00%)
Jul 31, 2025 1.316 1.352 1.311 1.334 38,155 +0.01(+0.67%)
Jul 30, 2025 1.334 1.383 1.309 1.325 35,613 -0.05(-3.87%)
Jul 29, 2025 1.396 1.423 1.347 1.379 45,999 -0.02(-1.27%)
Jul 28, 2025 1.405 1.434 1.381 1.396 37,144 -0.01(-0.63%)
Jul 25, 2025 1.414 1.450 1.334 1.405 63,630 +0.00(+0.00%)
Jul 24, 2025 1.476 1.497 1.405 1.405 31,881 -0.07(-4.82%)
Jul 23, 2025 1.494 1.601 1.396 1.476 151,831 +0.00(+0.00%)
Jul 22, 2025 1.334 1.503 1.334 1.476 139,878 +0.15(+11.41%)
Jul 21, 2025 1.307 1.351 1.301 1.325 31,727 +0.03(+2.05%)
Jul 18, 2025 1.298 1.325 1.260 1.298 32,838 +0.00(+0.00%)
Jul 17, 2025 1.325 1.414 1.201 1.298 175,959 -0.03(-2.01%)
Jul 16, 2025 1.298 1.352 1.298 1.325 28,267 +0.02(+1.36%)
Jul 15, 2025 1.298 1.361 1.298 1.307 39,473 -0.02(-1.34%)
Jul 14, 2025 1.325 1.374 1.325 1.325 15,866 -0.01(-0.67%)
Jul 11, 2025 1.325 1.423 1.307 1.334 71,769 -0.01(-0.66%)
Jul 10, 2025 1.325 1.379 1.325 1.343 25,168 +0.00(+0.00%)
Jul 09, 2025 1.352 1.365 1.334 1.343 19,665 +0.01(+0.67%)
Jul 08, 2025 1.467 1.467 1.334 1.334 67,381 -0.05(-3.85%)
Jul 07, 2025 1.254 1.414 1.254 1.387 135,072 +0.12(+9.09%)
Jul 03, 2025 1.263 1.290 1.263 1.272 48,113 +0.04(+3.62%)
Jul 02, 2025 1.245 1.263 1.227 1.227 41,788 -0.02(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.