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 )

2.780 +0.050 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 3.500 3.810 3.310 3.720 311,632 +0.26(+7.51%)
Dec 28, 2023 3.620 3.650 3.370 3.460 162,793 -0.14(-3.89%)
Dec 27, 2023 3.260 3.630 3.260 3.600 136,570 +0.34(+10.43%)
Dec 26, 2023 3.320 3.490 3.260 3.260 48,892 -0.05(-1.51%)
Dec 22, 2023 3.480 3.590 3.280 3.310 76,808 -0.17(-4.89%)
Dec 21, 2023 3.420 3.550 3.341 3.480 45,134 +0.06(+1.75%)
Dec 20, 2023 3.460 3.465 3.230 3.420 115,823 -0.07(-2.01%)
Dec 19, 2023 3.580 3.580 3.490 3.490 91,736 -0.08(-2.24%)
Dec 18, 2023 3.640 3.740 3.570 3.570 105,750 -0.01(-0.28%)
Dec 15, 2023 3.580 3.740 3.560 3.580 87,916 +0.05(+1.42%)
Dec 14, 2023 3.470 3.790 3.470 3.530 81,887 +0.09(+2.62%)
Dec 13, 2023 3.440 3.500 3.160 3.440 98,489 +0.05(+1.47%)
Dec 12, 2023 3.260 3.444 2.980 3.390 118,390 +0.14(+4.31%)
Dec 11, 2023 2.890 3.300 2.830 3.250 238,933 +0.44(+15.66%)
Dec 08, 2023 2.800 2.890 2.750 2.810 40,846 -0.03(-1.06%)
Dec 07, 2023 2.760 2.940 2.720 2.840 51,360 +0.09(+3.27%)
Dec 06, 2023 2.710 2.780 2.680 2.750 64,748 +0.01(+0.36%)
Dec 05, 2023 2.630 2.770 2.570 2.740 103,829 +0.11(+4.18%)
Dec 04, 2023 2.670 2.785 2.530 2.630 45,129 -0.06(-2.23%)
Dec 01, 2023 2.680 2.840 2.610 2.690 123,461 +0.16(+6.32%)
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%)
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.