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

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.680 -0.100 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Nov 30, 2023 2.500 2.550 2.420 2.530 33,423 -0.04(-1.56%)
Nov 29, 2023 2.440 2.631 2.421 2.570 60,146 +0.10(+4.05%)
Nov 28, 2023 2.400 2.510 2.400 2.470 19,806 +0.05(+2.07%)
Nov 27, 2023 2.360 2.538 2.360 2.420 61,526 -0.04(-1.63%)
Nov 24, 2023 2.400 2.460 2.320 2.460 30,608 +0.08(+3.36%)
Nov 22, 2023 2.340 2.460 2.306 2.380 52,110 +0.08(+3.48%)
Nov 21, 2023 2.370 2.387 2.300 2.300 30,825 -0.05(-2.13%)
Nov 20, 2023 2.270 2.400 2.200 2.350 52,887 +0.04(+1.73%)
Nov 17, 2023 2.200 2.350 2.150 2.310 201,371 +0.11(+5.00%)
Nov 16, 2023 2.300 2.350 2.040 2.200 166,456 -0.10(-4.35%)
Nov 15, 2023 2.260 2.410 2.220 2.300 84,004 +0.07(+3.14%)
Nov 14, 2023 2.240 2.300 2.200 2.230 89,020 +0.05(+2.29%)
Nov 13, 2023 2.420 2.440 2.140 2.180 254,085 -0.24(-10.10%)
Nov 10, 2023 2.730 2.832 2.100 2.425 300,970 -0.39(-13.70%)
Nov 09, 2023 2.840 2.960 2.810 2.810 78,643 -0.08(-2.77%)
Nov 08, 2023 2.900 2.980 2.860 2.890 25,035 +0.01(+0.35%)
Nov 07, 2023 2.940 3.000 2.880 2.880 19,087 -0.08(-2.70%)
Nov 06, 2023 2.950 3.020 2.910 2.960 37,487 +0.06(+2.07%)
Nov 03, 2023 2.840 2.982 2.840 2.900 68,017 +0.06(+2.11%)
Nov 02, 2023 2.810 2.870 2.770 2.840 49,265 +0.07(+2.53%)
Nov 01, 2023 2.900 2.910 2.750 2.770 35,239 -0.14(-4.81%)
Oct 31, 2023 2.750 2.930 2.700 2.910 45,481 +0.24(+8.99%)
Oct 30, 2023 2.680 2.720 2.660 2.670 58,440 +0.00(+0.00%)
Oct 27, 2023 2.720 2.800 2.660 2.670 85,980 -0.08(-2.91%)
Oct 26, 2023 2.790 2.830 2.710 2.750 24,586 -0.11(-3.85%)
Oct 25, 2023 2.840 2.920 2.710 2.860 53,506 +0.04(+1.42%)
Oct 24, 2023 2.800 2.908 2.770 2.820 49,895 -0.06(-2.08%)
Oct 23, 2023 2.760 2.920 2.760 2.880 28,942 +0.07(+2.49%)
Oct 20, 2023 2.940 2.980 2.795 2.810 30,842 -0.18(-6.02%)
Oct 19, 2023 2.770 3.049 2.760 2.990 83,110 +0.22(+7.94%)
Oct 18, 2023 2.840 2.870 2.740 2.770 25,137 -0.07(-2.46%)
Oct 17, 2023 2.790 2.880 2.790 2.840 28,037 +0.05(+1.79%)
Oct 16, 2023 2.800 2.893 2.790 2.790 34,266 -0.01(-0.36%)
Oct 13, 2023 2.790 2.850 2.780 2.800 19,010 -0.02(-0.71%)
Oct 12, 2023 2.830 2.980 2.750 2.820 51,843 +0.00(+0.00%)
Oct 11, 2023 2.880 2.990 2.800 2.820 66,230 -0.10(-3.42%)
Oct 10, 2023 2.940 3.007 2.850 2.920 28,660 -0.02(-0.68%)
Oct 09, 2023 3.000 3.040 2.826 2.940 39,186 -0.01(-0.34%)
Oct 06, 2023 2.940 3.040 2.790 2.950 75,131 +0.00(+0.00%)
Oct 05, 2023 3.190 3.190 2.930 2.950 36,512 -0.18(-5.75%)
Oct 04, 2023 2.980 3.200 2.890 3.130 68,919 +0.24(+8.30%)
Oct 03, 2023 3.070 3.070 2.800 2.890 42,288 -0.18(-5.86%)
Oct 02, 2023 2.960 3.070 2.760 3.070 51,651 +0.12(+4.07%)
Sep 29, 2023 3.000 3.130 2.870 2.950 32,256 +0.03(+1.03%)
Sep 28, 2023 2.850 3.027 2.750 2.920 87,281 +0.04(+1.39%)
Sep 27, 2023 2.700 2.910 2.700 2.880 87,874 +0.17(+6.27%)
Sep 26, 2023 2.750 2.750 2.670 2.710 53,799 -0.07(-2.52%)
Sep 25, 2023 2.770 2.790 2.750 2.780 35,142 +0.01(+0.36%)
Sep 22, 2023 2.850 2.870 2.680 2.770 188,544 +0.02(+0.73%)
Sep 21, 2023 2.770 2.960 2.710 2.750 91,003 -0.12(-4.18%)
Sep 20, 2023 2.980 3.050 2.840 2.870 82,418 -0.03(-1.03%)
Sep 19, 2023 3.000 3.220 2.900 2.900 174,067 -0.03(-1.02%)
Sep 18, 2023 3.080 3.249 2.920 2.930 72,628 -0.11(-3.62%)
Sep 15, 2023 3.170 3.230 3.030 3.040 116,863 -0.15(-4.70%)
Sep 14, 2023 3.200 3.280 3.150 3.190 71,664 +0.01(+0.31%)
Sep 13, 2023 3.190 3.260 3.160 3.180 130,330 -0.01(-0.31%)
Sep 12, 2023 3.190 3.250 3.160 3.190 51,170 -0.01(-0.31%)
Sep 11, 2023 3.170 3.230 3.160 3.200 58,960 +0.03(+0.95%)
Sep 08, 2023 3.230 3.300 3.160 3.170 65,372 -0.07(-2.16%)
Sep 07, 2023 3.220 3.270 3.210 3.240 38,235 -0.02(-0.61%)
Sep 06, 2023 3.310 3.350 3.230 3.260 41,308 -0.07(-2.10%)
Sep 05, 2023 3.320 3.440 3.315 3.330 62,369 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.