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 )

2.645 +0.035 (+1.34%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 6, 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 30, 2022 4.090 4.350 4.082 4.310 115,587 +0.18(+4.36%)
Dec 29, 2022 4.440 4.538 4.030 4.130 235,212 -0.27(-6.14%)
Dec 28, 2022 3.940 4.440 3.930 4.400 363,365 +0.47(+11.96%)
Dec 27, 2022 3.990 4.050 3.860 3.930 133,568 -0.16(-3.91%)
Dec 23, 2022 4.000 4.150 3.910 4.090 42,208 +0.09(+2.25%)
Dec 22, 2022 4.090 4.096 3.890 4.000 113,611 -0.11(-2.68%)
Dec 21, 2022 4.000 4.200 3.895 4.110 134,846 +0.13(+3.27%)
Dec 20, 2022 4.050 4.130 3.940 3.980 145,128 -0.09(-2.21%)
Dec 19, 2022 4.270 4.368 4.030 4.070 126,761 -0.20(-4.68%)
Dec 16, 2022 4.440 4.505 4.240 4.270 152,432 -0.29(-6.36%)
Dec 15, 2022 4.500 4.660 4.410 4.560 135,047 +0.01(+0.22%)
Dec 14, 2022 4.620 4.682 4.500 4.550 118,685 -0.11(-2.36%)
Dec 13, 2022 4.910 4.940 4.630 4.660 117,230 -0.01(-0.21%)
Dec 12, 2022 4.810 4.870 4.610 4.670 126,372 -0.15(-3.11%)
Dec 09, 2022 4.740 4.990 4.650 4.820 121,061 +0.09(+1.90%)
Dec 08, 2022 4.560 4.820 4.557 4.730 97,533 +0.12(+2.60%)
Dec 07, 2022 4.700 4.850 4.590 4.610 137,319 -0.02(-0.43%)
Dec 06, 2022 4.880 4.950 4.560 4.630 182,939 -0.29(-5.89%)
Dec 05, 2022 5.140 5.140 4.870 4.920 117,514 -0.21(-4.09%)
Dec 02, 2022 4.950 5.170 4.950 5.130 77,357 +0.03(+0.59%)
Dec 01, 2022 5.250 5.430 5.060 5.100 88,844 -0.18(-3.41%)
Nov 30, 2022 5.200 5.290 4.992 5.280 127,738 +0.19(+3.73%)
Nov 29, 2022 4.890 5.200 4.846 5.090 125,922 +0.15(+3.04%)
Nov 28, 2022 5.090 5.220 4.900 4.940 133,105 -0.09(-1.79%)
Nov 25, 2022 5.070 5.081 4.952 5.030 72,944 +0.03(+0.60%)
Nov 23, 2022 5.210 5.287 5.000 5.000 119,505 -0.22(-4.21%)
Nov 22, 2022 5.090 5.250 5.070 5.220 119,971 +0.13(+2.55%)
Nov 21, 2022 5.100 5.210 5.030 5.090 165,369 -0.10(-1.93%)
Nov 18, 2022 5.660 5.840 5.000 5.190 479,244 -0.46(-8.14%)
Nov 17, 2022 5.910 5.999 5.510 5.650 219,847 -0.35(-5.83%)
Nov 16, 2022 6.190 6.190 5.900 6.000 190,649 -0.31(-4.91%)
Nov 15, 2022 6.500 6.550 6.060 6.310 264,855 -0.13(-2.02%)
Nov 14, 2022 6.120 6.610 6.020 6.440 391,672 +0.46(+7.69%)
Nov 11, 2022 7.000 7.016 5.400 5.980 1,108,019 -2.06(-25.62%)
Nov 10, 2022 8.000 8.270 7.790 8.040 203,614 +0.53(+7.06%)
Nov 09, 2022 7.670 7.780 7.380 7.510 82,580 -0.18(-2.34%)
Nov 08, 2022 7.750 7.850 7.440 7.690 46,999 +0.13(+1.72%)
Nov 07, 2022 7.480 7.615 7.320 7.560 66,883 +0.08(+1.07%)
Nov 04, 2022 7.870 7.960 7.300 7.480 72,216 -0.22(-2.86%)
Nov 03, 2022 7.290 7.850 7.280 7.700 52,102 +0.24(+3.15%)
Nov 02, 2022 7.750 7.954 7.427 7.465 80,255 -0.33(-4.29%)
Nov 01, 2022 8.040 8.130 7.780 7.800 103,207 -0.21(-2.62%)
Oct 31, 2022 8.230 8.631 8.010 8.010 63,525 -0.28(-3.38%)
Oct 28, 2022 8.010 8.370 7.800 8.290 141,343 +0.14(+1.72%)
Oct 27, 2022 8.510 8.860 8.055 8.150 175,275 -0.36(-4.23%)
Oct 26, 2022 8.960 8.970 8.510 8.510 210,826 -0.31(-3.51%)
Oct 25, 2022 9.200 9.270 8.710 8.820 228,640 -0.25(-2.76%)
Oct 24, 2022 8.780 9.445 8.700 9.070 292,725 +0.49(+5.71%)
Oct 21, 2022 8.270 8.800 8.010 8.580 186,668 +0.50(+6.19%)
Oct 20, 2022 7.760 8.400 7.760 8.080 159,289 +0.29(+3.72%)
Oct 19, 2022 8.380 8.500 7.750 7.790 207,869 -0.49(-5.92%)
Oct 18, 2022 8.350 8.388 7.803 8.280 307,129 +0.39(+4.94%)
Oct 17, 2022 7.370 8.060 7.122 7.890 563,674 +1.17(+17.41%)
Oct 14, 2022 6.960 7.850 6.450 6.720 1,415,501 +0.91(+15.66%)
Oct 13, 2022 5.680 5.883 5.490 5.810 66,934 +0.02(+0.35%)
Oct 12, 2022 5.730 5.840 5.500 5.790 29,596 +0.03(+0.52%)
Oct 11, 2022 5.470 5.960 5.330 5.760 52,223 +0.22(+3.97%)
Oct 10, 2022 5.850 5.880 5.440 5.540 88,241 -0.22(-3.82%)
Oct 07, 2022 5.970 5.970 5.600 5.760 39,073 -0.17(-2.87%)
Oct 06, 2022 6.100 6.240 5.930 5.930 22,873 -0.22(-3.58%)
Oct 05, 2022 6.040 6.210 5.937 6.150 19,339 -0.06(-0.97%)
Oct 04, 2022 6.170 6.315 6.010 6.210 49,081 +0.25(+4.19%)
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.