Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

3.500 -0.260 (-6.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 3.740 3.740 3.500 3.500 66,270 -0.26(-6.91%)
May 25, 2023 3.570 3.760 3.428 3.760 70,224 +0.21(+5.92%)
May 24, 2023 3.380 3.680 3.380 3.550 85,198 +0.15(+4.41%)
May 23, 2023 3.450 3.510 3.330 3.400 70,283 -0.03(-1.00%)
May 22, 2023 3.550 3.620 3.380 3.434 115,502 -0.11(-2.99%)
May 19, 2023 3.520 3.644 3.500 3.540 89,833 -0.08(-2.21%)
May 18, 2023 3.710 3.710 3.560 3.620 51,010 -0.03(-0.82%)
May 17, 2023 3.640 3.680 3.520 3.650 107,446 +0.06(+1.67%)
May 16, 2023 3.880 4.050 3.500 3.590 219,537 -0.41(-10.25%)
May 15, 2023 3.980 4.080 3.870 4.000 36,873 -0.02(-0.50%)
May 12, 2023 3.930 4.150 3.800 4.020 80,539 +0.05(+1.26%)
May 11, 2023 3.810 4.099 3.809 3.970 82,317 +0.04(+1.02%)
May 10, 2023 3.890 3.950 3.750 3.930 47,189 +0.11(+2.88%)
May 09, 2023 4.000 4.020 3.770 3.820 65,195 -0.15(-3.78%)
May 08, 2023 3.780 3.970 3.750 3.970 31,143 +0.19(+5.03%)
May 05, 2023 3.730 3.830 3.680 3.780 33,763 +0.15(+4.13%)
May 04, 2023 3.760 3.811 3.580 3.630 37,015 -0.13(-3.46%)
May 03, 2023 3.800 3.950 3.760 3.760 38,240 -0.08(-2.08%)
May 02, 2023 3.850 3.860 3.700 3.840 35,308 +0.01(+0.26%)
May 01, 2023 4.150 4.210 3.780 3.830 60,827 -0.35(-8.37%)
Apr 28, 2023 3.890 4.195 3.870 4.180 86,133 +0.31(+8.01%)
Apr 27, 2023 3.750 3.950 3.706 3.870 72,818 +0.11(+2.93%)
Apr 26, 2023 3.800 3.800 3.700 3.760 46,391 +0.05(+1.35%)
Apr 25, 2023 3.700 3.810 3.700 3.710 40,559 -0.09(-2.37%)
Apr 24, 2023 3.700 3.830 3.570 3.800 59,632 +0.07(+1.88%)
Apr 21, 2023 3.620 3.800 3.620 3.730 41,718 +0.11(+3.04%)
Apr 20, 2023 3.650 3.800 3.550 3.620 92,614 -0.20(-5.24%)
Apr 19, 2023 3.650 3.835 3.650 3.820 37,276 +0.15(+4.09%)
Apr 18, 2023 3.810 3.890 3.660 3.670 58,295 -0.11(-2.91%)
Apr 17, 2023 3.740 3.900 3.730 3.780 50,167 +0.02(+0.53%)
Apr 14, 2023 3.900 3.948 3.720 3.760 61,031 -0.17(-4.33%)
Apr 13, 2023 3.900 4.010 3.855 3.930 66,745 +0.00(+0.00%)
Apr 12, 2023 4.040 4.040 3.850 3.930 46,003 -0.02(-0.51%)
Apr 11, 2023 3.890 4.120 3.880 3.950 52,080 +0.06(+1.54%)
Apr 10, 2023 3.750 3.920 3.730 3.890 59,730 +0.12(+3.18%)
Apr 06, 2023 3.630 3.940 3.610 3.770 90,824 +0.08(+2.17%)
Apr 05, 2023 3.850 3.850 3.600 3.690 64,680 -0.17(-4.40%)
Apr 04, 2023 3.850 3.890 3.760 3.860 51,547 -0.03(-0.77%)
Apr 03, 2023 3.940 4.038 3.840 3.890 51,773 -0.02(-0.51%)
Mar 31, 2023 3.800 3.960 3.712 3.910 63,739 +0.18(+4.83%)
Mar 30, 2023 3.660 3.770 3.619 3.730 76,575 +0.10(+2.75%)
Mar 29, 2023 3.750 3.770 3.580 3.630 93,578 -0.08(-2.16%)
Mar 28, 2023 3.600 3.710 3.550 3.710 88,849 +0.18(+5.10%)
Mar 27, 2023 3.520 3.600 3.450 3.530 60,804 +0.02(+0.57%)
Mar 24, 2023 3.520 3.630 3.450 3.510 132,299 +0.00(+0.00%)
Mar 23, 2023 3.720 3.830 3.500 3.510 162,047 -0.17(-4.62%)
Mar 22, 2023 3.810 3.830 3.640 3.680 96,519 -0.13(-3.41%)
Mar 21, 2023 3.840 3.860 3.660 3.810 190,116 +0.10(+2.70%)
Mar 20, 2023 3.950 4.000 3.680 3.710 120,315 -0.21(-5.36%)
Mar 17, 2023 4.040 4.100 3.850 3.920 144,904 +0.03(+0.77%)
Mar 16, 2023 3.920 4.080 3.800 3.890 328,229 -0.47(-10.78%)
Mar 15, 2023 4.170 4.500 4.170 4.360 177,673 +0.10(+2.35%)
Mar 14, 2023 4.310 4.605 4.170 4.260 133,815 +0.01(+0.24%)
Mar 13, 2023 4.210 4.530 4.160 4.250 64,685 -0.10(-2.30%)
Mar 10, 2023 4.550 4.680 4.220 4.350 60,928 -0.23(-5.02%)
Mar 09, 2023 4.790 4.900 4.520 4.580 75,001 -0.31(-6.34%)
Mar 08, 2023 4.870 4.953 4.780 4.890 44,224 -0.01(-0.20%)
Mar 07, 2023 5.230 5.270 4.850 4.900 97,942 -0.35(-6.67%)
Mar 06, 2023 5.180 5.400 5.041 5.250 62,824 +0.11(+2.14%)
Mar 03, 2023 4.940 5.150 4.892 5.140 56,657 +0.20(+4.05%)
Mar 02, 2023 4.990 4.990 4.860 4.940 29,544 -0.06(-1.20%)
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.