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 )

2.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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 3.220 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%)
Sep 01, 2023 3.430 3.475 3.300 3.340 76,929 -0.04(-1.18%)
Aug 31, 2023 3.570 3.600 3.380 3.380 52,686 -0.13(-3.70%)
Aug 30, 2023 3.340 3.550 3.300 3.510 108,103 +0.17(+5.09%)
Aug 29, 2023 3.270 3.380 3.250 3.340 63,796 +0.04(+1.21%)
Aug 28, 2023 3.180 3.348 3.180 3.300 69,356 +0.12(+3.77%)
Aug 25, 2023 3.260 3.309 3.150 3.180 132,051 -0.05(-1.55%)
Aug 24, 2023 3.420 3.472 3.210 3.230 156,386 -0.21(-6.10%)
Aug 23, 2023 3.450 3.490 3.353 3.440 22,841 -0.01(-0.29%)
Aug 22, 2023 3.460 3.506 3.320 3.450 88,121 -0.06(-1.71%)
Aug 21, 2023 3.440 3.600 3.440 3.510 101,225 -0.02(-0.57%)
Aug 18, 2023 3.410 3.600 3.410 3.530 80,950 +0.00(+0.00%)
Aug 17, 2023 3.600 3.640 3.410 3.530 177,182 -0.11(-3.02%)
Aug 16, 2023 3.740 3.773 3.640 3.640 62,049 -0.09(-2.41%)
Aug 15, 2023 3.820 3.905 3.670 3.730 115,234 -0.15(-3.87%)
Aug 14, 2023 3.770 3.900 3.700 3.880 110,943 +0.10(+2.65%)
Aug 11, 2023 3.930 4.070 3.600 3.780 92,083 -0.19(-4.79%)
Aug 10, 2023 3.940 4.040 3.920 3.970 47,124 -0.08(-1.98%)
Aug 09, 2023 4.000 4.090 3.910 4.050 22,333 +0.04(+1.00%)
Aug 08, 2023 3.960 4.090 3.814 4.010 47,446 +0.05(+1.26%)
Aug 07, 2023 3.830 4.045 3.830 3.960 25,423 +0.13(+3.39%)
Aug 04, 2023 3.920 3.990 3.825 3.830 48,775 -0.07(-1.79%)
Aug 03, 2023 4.000 4.120 3.850 3.900 44,028 -0.13(-3.23%)
Aug 02, 2023 4.130 4.190 4.030 4.030 26,890 -0.14(-3.36%)
Aug 01, 2023 3.960 4.220 3.900 4.170 56,503 +0.21(+5.30%)
Jul 31, 2023 3.980 4.120 3.960 3.960 45,370 -0.04(-1.00%)
Jul 28, 2023 4.110 4.200 3.970 4.000 39,292 -0.08(-1.96%)
Jul 27, 2023 4.150 4.240 4.080 4.080 36,578 -0.13(-3.09%)
Jul 26, 2023 4.170 4.230 4.170 4.210 14,908 +0.05(+1.20%)
Jul 25, 2023 4.180 4.270 4.090 4.160 47,504 -0.01(-0.24%)
Jul 24, 2023 4.190 4.240 4.020 4.170 50,468 +0.02(+0.48%)
Jul 21, 2023 4.160 4.231 4.140 4.150 18,737 -0.03(-0.72%)
Jul 20, 2023 4.100 4.290 4.091 4.180 52,815 -0.05(-1.18%)
Jul 19, 2023 4.100 4.280 4.047 4.230 58,659 +0.16(+3.93%)
Jul 18, 2023 4.090 4.200 3.950 4.070 44,488 -0.08(-1.93%)
Jul 17, 2023 4.040 4.229 3.940 4.150 60,921 +0.21(+5.33%)
Jul 14, 2023 3.960 4.045 3.900 3.940 45,817 -0.11(-2.72%)
Jul 13, 2023 4.130 4.180 4.000 4.050 45,909 -0.05(-1.22%)
Jul 12, 2023 3.960 4.200 3.950 4.100 55,987 +0.14(+3.54%)
Jul 11, 2023 3.850 4.050 3.850 3.960 29,033 +0.03(+0.76%)
Jul 10, 2023 3.910 4.037 3.890 3.930 20,480 +0.04(+1.03%)
Jul 07, 2023 3.910 4.080 3.875 3.890 63,192 -0.12(-2.99%)
Jul 06, 2023 3.920 4.060 3.900 4.010 29,341 +0.12(+3.08%)
Jul 05, 2023 3.920 3.970 3.890 3.890 20,338 -0.09(-2.26%)
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.