Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.990 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46,008 -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%)
Mar 01, 2023 5.120 5.240 4.960 5.000 43,419 -0.15(-2.91%)
Feb 28, 2023 5.090 5.230 5.050 5.150 28,327 +0.03(+0.59%)
Feb 27, 2023 5.140 5.270 5.050 5.120 34,624 -0.02(-0.39%)
Feb 24, 2023 5.100 5.147 5.030 5.140 30,046 -0.01(-0.19%)
Feb 23, 2023 5.090 5.250 5.000 5.150 67,951 +0.07(+1.38%)
Feb 22, 2023 5.050 5.210 5.000 5.080 65,090 -0.03(-0.59%)
Feb 21, 2023 5.330 5.460 5.110 5.110 46,259 -0.39(-7.09%)
Feb 17, 2023 5.500 5.690 5.350 5.500 48,130 -0.03(-0.54%)
Feb 16, 2023 5.940 5.940 5.360 5.530 158,057 -0.39(-6.59%)
Feb 15, 2023 5.640 5.960 5.620 5.920 61,997 +0.29(+5.15%)
Feb 14, 2023 5.610 5.670 5.438 5.630 28,690 +0.02(+0.36%)
Feb 13, 2023 5.510 5.650 5.400 5.610 58,686 +0.21(+3.89%)
Feb 10, 2023 5.460 5.530 5.250 5.400 67,896 -0.15(-2.70%)
Feb 09, 2023 5.580 5.850 5.480 5.550 71,834 +0.08(+1.46%)
Feb 08, 2023 5.480 5.543 5.330 5.470 68,764 +0.06(+1.11%)
Feb 07, 2023 5.350 5.492 5.100 5.410 132,514 -0.02(-0.37%)
Feb 06, 2023 5.480 5.590 5.355 5.430 59,043 -0.11(-1.99%)
Feb 03, 2023 5.340 5.875 5.230 5.540 175,621 +0.03(+0.54%)
Feb 02, 2023 5.300 5.710 5.201 5.510 234,602 +0.32(+6.17%)
Feb 01, 2023 4.820 5.230 4.740 5.190 138,413 +0.39(+8.13%)
Jan 31, 2023 4.590 4.855 4.570 4.800 77,822 +0.23(+5.03%)
Jan 30, 2023 4.590 4.750 4.550 4.570 91,240 -0.09(-1.93%)
Jan 27, 2023 4.510 4.790 4.510 4.660 105,373 +0.10(+2.19%)
Jan 26, 2023 4.700 4.750 4.480 4.560 58,082 -0.13(-2.77%)
Jan 25, 2023 4.610 4.690 4.450 4.690 69,638 +0.05(+1.08%)
Jan 24, 2023 4.650 4.830 4.620 4.640 27,922 -0.09(-1.90%)
Jan 23, 2023 4.740 4.740 4.550 4.730 156,585 +0.21(+4.65%)
Jan 20, 2023 4.290 4.600 4.250 4.520 67,016 +0.23(+5.36%)
Jan 19, 2023 4.420 4.500 4.270 4.290 94,003 -0.22(-4.88%)
Jan 18, 2023 4.640 4.780 4.510 4.510 87,804 -0.13(-2.80%)
Jan 17, 2023 4.500 4.670 4.490 4.640 64,387 +0.09(+1.98%)
Jan 13, 2023 4.620 4.720 4.510 4.550 78,441 -0.09(-1.94%)
Jan 12, 2023 4.620 4.640 4.460 4.640 58,888 +0.07(+1.53%)
Jan 11, 2023 4.450 4.600 4.450 4.570 59,156 +0.16(+3.63%)
Jan 10, 2023 4.280 4.430 4.260 4.410 44,883 +0.09(+2.08%)
Jan 09, 2023 4.150 4.450 4.150 4.320 82,192 +0.17(+4.10%)
Jan 06, 2023 4.070 4.240 4.070 4.150 96,426 +0.05(+1.22%)
Jan 05, 2023 4.090 4.130 4.030 4.100 40,443 -0.11(-2.61%)
Jan 04, 2023 4.090 4.320 3.970 4.210 164,535 +0.16(+3.95%)
Jan 03, 2023 4.240 4.349 4.010 4.050 163,074 -0.26(-6.03%)
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%)
Oct 03, 2022 5.820 6.100 5.800 5.960 30,158 +0.23(+4.01%)
Sep 30, 2022 5.750 5.900 5.460 5.730 64,632 +0.05(+0.88%)
Sep 29, 2022 6.070 6.190 5.580 5.680 44,454 -0.44(-7.19%)
Sep 28, 2022 6.140 6.505 6.030 6.120 33,363 +0.03(+0.49%)
Sep 27, 2022 6.110 6.345 5.960 6.090 40,966 +0.15(+2.53%)
Sep 26, 2022 6.100 6.490 5.930 5.940 61,942 -0.26(-4.19%)
Sep 23, 2022 6.270 6.510 6.040 6.200 126,321 -0.31(-4.76%)
Sep 22, 2022 6.790 6.810 6.467 6.510 68,552 -0.31(-4.55%)
Sep 21, 2022 6.720 7.070 6.620 6.820 60,625 +0.09(+1.34%)
Sep 20, 2022 6.690 6.820 6.568 6.730 79,821 -0.04(-0.59%)
Sep 19, 2022 6.690 6.930 6.630 6.770 93,444 -0.09(-1.31%)
Sep 16, 2022 6.870 6.890 6.685 6.860 73,808 +0.03(+0.44%)
Sep 15, 2022 6.770 7.150 6.720 6.830 42,817 +0.06(+0.89%)
Sep 14, 2022 6.960 6.960 6.700 6.770 43,917 -0.12(-1.74%)
Sep 13, 2022 7.000 7.335 6.870 6.890 69,224 -0.43(-5.87%)
Sep 12, 2022 7.200 7.560 7.100 7.320 87,220 +0.19(+2.66%)
Sep 09, 2022 6.880 7.280 6.880 7.130 67,957 +0.27(+3.94%)
Sep 08, 2022 6.940 6.950 6.790 6.860 38,139 -0.14(-2.00%)
Sep 07, 2022 6.830 7.010 6.720 7.000 60,496 +0.17(+2.49%)
Sep 06, 2022 6.920 7.120 6.750 6.830 54,514 -0.09(-1.30%)
Sep 02, 2022 7.330 7.330 6.810 6.920 53,566 -0.27(-3.76%)
Sep 01, 2022 7.330 7.350 7.010 7.190 155,682 -0.21(-2.84%)
Aug 31, 2022 7.920 7.960 7.340 7.400 77,172 -0.52(-6.57%)
Aug 30, 2022 7.790 7.970 7.620 7.920 139,364 +0.26(+3.39%)
Aug 29, 2022 7.550 7.970 7.550 7.660 45,000 -0.05(-0.65%)
Aug 26, 2022 8.180 8.243 7.660 7.710 96,903 -0.50(-6.09%)
Aug 25, 2022 8.020 8.270 7.690 8.210 84,417 +0.31(+3.92%)
Aug 24, 2022 7.460 7.930 7.370 7.900 57,563 +0.36(+4.77%)
Aug 23, 2022 7.810 8.050 7.500 7.540 93,136 -0.37(-4.68%)
Aug 22, 2022 7.820 7.920 7.450 7.910 120,814 -0.03(-0.38%)
Aug 19, 2022 7.720 8.000 7.450 7.940 204,852 -0.06(-0.75%)
Aug 18, 2022 8.000 8.110 7.860 8.000 167,232 -0.10(-1.23%)
Aug 17, 2022 8.300 8.300 7.950 8.100 154,356 -0.25(-2.99%)
Aug 16, 2022 8.180 8.450 7.950 8.350 197,127 +0.23(+2.83%)
Aug 15, 2022 8.230 8.500 7.975 8.120 205,317 -0.09(-1.10%)
Aug 12, 2022 6.760 8.480 6.720 8.210 792,691 +1.76(+27.29%)
Aug 11, 2022 6.780 6.880 6.420 6.450 205,802 -0.18(-2.71%)
Aug 10, 2022 6.260 6.690 6.130 6.630 123,600 +0.63(+10.50%)
Aug 09, 2022 7.100 7.100 6.000 6.000 159,534 -1.18(-16.43%)
Aug 08, 2022 6.790 7.210 6.650 7.180 110,715 +0.51(+7.65%)
Aug 05, 2022 6.350 6.724 6.270 6.670 98,480 -0.01(-0.15%)
Aug 04, 2022 6.610 6.860 6.515 6.680 62,627 +0.09(+1.37%)
Aug 03, 2022 6.440 6.740 6.332 6.590 76,484 +0.19(+2.97%)
Aug 02, 2022 6.500 6.593 6.360 6.400 85,493 -0.10(-1.54%)
Aug 01, 2022 6.220 6.710 6.100 6.500 114,172 +0.24(+3.83%)
Jul 29, 2022 5.900 6.480 5.830 6.260 210,498 +0.46(+8.02%)
Jul 28, 2022 5.510 5.850 5.440 5.795 90,120 +0.29(+5.17%)
Jul 27, 2022 5.380 5.570 5.180 5.510 75,743 +0.30(+5.76%)
Jul 26, 2022 5.860 5.860 5.190 5.210 123,750 -0.75(-12.58%)
Jul 25, 2022 5.960 6.240 5.760 5.960 74,551 -0.02(-0.33%)
Jul 22, 2022 6.040 6.150 5.890 5.980 156,518 -0.23(-3.70%)
Jul 21, 2022 6.560 6.560 6.130 6.210 196,790 -0.15(-2.36%)
Jul 20, 2022 5.630 6.490 5.590 6.360 322,425 +0.73(+12.97%)
Jul 19, 2022 5.300 5.710 5.260 5.630 124,288 +0.37(+7.03%)
Jul 18, 2022 5.000 5.380 4.920 5.260 191,199 +0.32(+6.48%)
Jul 15, 2022 4.890 4.980 4.715 4.940 138,493 +0.19(+4.00%)
Jul 14, 2022 4.540 4.780 4.540 4.750 62,952 +0.14(+3.04%)
Jul 13, 2022 4.540 4.630 4.400 4.610 50,531 +0.01(+0.22%)
Jul 12, 2022 4.620 4.790 4.515 4.600 99,625 +0.01(+0.22%)
Jul 11, 2022 4.360 4.700 4.220 4.590 881,760 +0.18(+4.08%)
Jul 08, 2022 4.500 4.610 4.360 4.410 106,545 -0.12(-2.65%)
Jul 07, 2022 4.440 4.570 4.400 4.530 126,322 +0.18(+4.14%)
Jul 06, 2022 4.600 4.600 4.350 4.350 137,738 -0.18(-3.97%)
Jul 05, 2022 4.500 4.570 4.360 4.530 170,620 +0.01(+0.22%)
Jul 01, 2022 4.760 4.800 4.500 4.520 162,589 -0.23(-4.84%)
Jun 30, 2022 4.950 4.950 4.650 4.750 186,406 -0.11(-2.26%)
Jun 29, 2022 4.940 4.980 4.790 4.860 131,177 -0.08(-1.62%)
Jun 28, 2022 5.050 5.103 4.850 4.940 105,344 -0.11(-2.18%)
Jun 27, 2022 5.310 5.350 4.905 5.050 100,418 -0.19(-3.63%)
Jun 24, 2022 4.760 5.280 4.760 5.240 199,394 +0.49(+10.32%)
Jun 23, 2022 4.510 4.880 4.490 4.750 208,097 +0.29(+6.50%)
Jun 22, 2022 4.570 4.790 4.380 4.460 275,957 -0.19(-4.09%)
Jun 21, 2022 4.760 4.850 4.600 4.650 271,663 -0.05(-1.06%)
Jun 17, 2022 4.660 4.820 4.520 4.700 251,626 +0.18(+3.98%)
Jun 16, 2022 4.970 4.999 4.470 4.520 273,832 -0.59(-11.55%)
Jun 15, 2022 4.970 5.210 4.730 5.110 238,269 +0.23(+4.71%)
Jun 14, 2022 4.720 4.900 4.570 4.880 146,729 +0.16(+3.39%)
Jun 13, 2022 4.700 4.788 4.510 4.720 183,260 -0.29(-5.79%)
Jun 10, 2022 4.960 5.110 4.800 5.010 200,323 -0.13(-2.53%)
Jun 09, 2022 5.450 5.450 5.030 5.140 218,451 -0.27(-4.99%)
Jun 08, 2022 5.020 5.430 4.990 5.410 197,810 +0.36(+7.13%)
Jun 07, 2022 4.990 5.150 4.840 5.050 157,892 +0.05(+1.00%)
Jun 06, 2022 4.860 5.040 4.750 5.000 296,223 +0.20(+4.17%)
Jun 03, 2022 4.650 4.850 4.650 4.800 327,358 +0.03(+0.63%)
Jun 02, 2022 4.640 4.780 4.480 4.770 339,229 +0.23(+5.07%)
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.