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 )

2.220 -0.090 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 2.290 2.300 2.185 2.220 51,768 -0.09(-3.90%)
Sep 19, 2024 2.390 2.450 2.310 2.310 33,569 -0.04(-1.70%)
Sep 18, 2024 2.210 2.420 2.210 2.350 47,792 +0.14(+6.33%)
Sep 17, 2024 2.240 2.300 2.180 2.210 51,128 +0.04(+1.84%)
Sep 16, 2024 2.100 2.250 2.100 2.170 49,206 +0.04(+1.88%)
Sep 13, 2024 1.990 2.170 1.990 2.130 83,729 +0.12(+5.97%)
Sep 12, 2024 1.930 2.030 1.930 2.010 68,425 +0.12(+6.35%)
Sep 11, 2024 1.860 1.980 1.761 1.890 82,676 +0.02(+1.34%)
Sep 10, 2024 1.820 1.875 1.820 1.865 23,126 +0.03(+1.91%)
Sep 09, 2024 1.820 1.880 1.800 1.830 36,230 +0.09(+5.17%)
Sep 06, 2024 1.770 1.780 1.660 1.740 70,252 -0.06(-3.33%)
Sep 05, 2024 1.810 1.840 1.780 1.800 24,087 +0.00(+0.01%)
Sep 04, 2024 1.860 1.870 1.780 1.800 68,302 -0.06(-3.23%)
Sep 03, 2024 1.890 1.950 1.860 1.860 52,451 -0.06(-3.12%)
Aug 30, 2024 1.940 1.970 1.910 1.920 22,619 +0.00(+0.00%)
Aug 29, 2024 1.960 2.000 1.910 1.920 21,651 -0.04(-2.04%)
Aug 28, 2024 1.920 1.980 1.920 1.960 64,084 +0.03(+1.55%)
Aug 27, 2024 1.990 2.070 1.914 1.930 94,613 -0.07(-3.50%)
Aug 26, 2024 2.050 2.100 1.990 2.000 59,656 -0.10(-4.76%)
Aug 23, 2024 2.050 2.110 2.050 2.100 21,708 +0.08(+3.96%)
Aug 22, 2024 2.060 2.080 2.020 2.020 22,008 -0.06(-2.88%)
Aug 21, 2024 2.040 2.080 2.040 2.080 11,045 +0.06(+2.97%)
Aug 20, 2024 2.090 2.110 2.010 2.020 75,963 -0.05(-2.42%)
Aug 19, 2024 2.340 2.350 2.010 2.070 207,985 -0.27(-11.54%)
Aug 16, 2024 2.250 2.390 2.240 2.340 35,097 +0.09(+4.00%)
Aug 15, 2024 2.170 2.330 2.170 2.250 40,856 +0.05(+2.27%)
Aug 14, 2024 2.200 2.280 2.151 2.200 39,937 -0.01(-0.45%)
Aug 13, 2024 2.220 2.260 2.050 2.210 36,798 -0.02(-0.67%)
Aug 12, 2024 2.220 2.250 2.210 2.225 29,875 +0.08(+3.49%)
Aug 09, 2024 2.020 2.400 2.020 2.150 170,786 -0.33(-13.31%)
Aug 08, 2024 2.430 2.553 2.410 2.480 36,375 +0.05(+2.06%)
Aug 07, 2024 2.450 2.520 2.270 2.430 32,247 +0.08(+3.40%)
Aug 06, 2024 2.340 2.350 2.265 2.350 19,128 +0.10(+4.44%)
Aug 05, 2024 2.220 2.320 2.150 2.250 54,266 +0.03(+1.35%)
Aug 02, 2024 2.330 2.335 2.220 2.220 22,912 -0.15(-6.33%)
Aug 01, 2024 2.380 2.590 2.330 2.370 23,879 -0.08(-3.27%)
Jul 31, 2024 2.420 2.600 2.360 2.450 23,386 -0.05(-2.00%)
Jul 30, 2024 2.620 2.650 2.470 2.500 11,369 -0.10(-3.85%)
Jul 29, 2024 2.540 2.680 2.480 2.600 30,566 +0.06(+2.36%)
Jul 26, 2024 2.390 2.590 2.390 2.540 37,557 +0.16(+6.72%)
Jul 25, 2024 2.270 2.430 2.270 2.380 27,839 +0.13(+5.68%)
Jul 24, 2024 2.310 2.460 2.240 2.252 17,558 -0.14(-5.77%)
Jul 23, 2024 2.290 2.400 2.290 2.390 11,824 +0.05(+2.14%)
Jul 22, 2024 2.290 2.380 2.260 2.340 16,629 +0.01(+0.43%)
Jul 19, 2024 2.210 2.340 2.210 2.330 19,669 +0.12(+5.43%)
Jul 18, 2024 2.290 2.400 2.180 2.210 24,846 -0.08(-3.49%)
Jul 17, 2024 2.310 2.360 2.250 2.290 22,744 -0.06(-2.55%)
Jul 16, 2024 2.270 2.390 2.270 2.350 17,687 +0.08(+3.52%)
Jul 15, 2024 2.290 2.311 2.250 2.270 20,555 +0.02(+0.89%)
Jul 12, 2024 2.260 2.340 2.170 2.250 40,579 -0.03(-1.32%)
Jul 11, 2024 2.220 2.300 2.220 2.280 9,519 +0.08(+3.64%)
Jul 10, 2024 2.260 2.313 2.190 2.200 26,571 -0.05(-2.22%)
Jul 09, 2024 2.380 2.380 2.230 2.250 37,102 -0.09(-3.85%)
Jul 08, 2024 2.360 2.547 2.270 2.340 40,313 +0.09(+4.00%)
Jul 05, 2024 2.200 2.250 2.190 2.250 19,411 +0.05(+2.27%)
Jul 03, 2024 2.180 2.260 2.180 2.200 6,116 +0.02(+0.92%)
Jul 02, 2024 2.190 2.260 2.180 2.180 8,710 -0.01(-0.46%)
Jul 01, 2024 2.200 2.285 2.180 2.190 30,509 -0.03(-1.35%)
Jun 28, 2024 2.210 2.240 2.160 2.220 16,472 +0.04(+1.83%)
Jun 27, 2024 2.170 2.240 2.170 2.180 29,072 +0.01(+0.46%)
Jun 26, 2024 2.210 2.260 2.170 2.170 9,008 -0.03(-1.36%)
Jun 25, 2024 2.190 2.250 2.150 2.200 34,756 +0.04(+1.85%)
Jun 24, 2024 2.170 2.320 2.160 2.160 13,797 -0.01(-0.46%)
Jun 21, 2024 2.270 2.355 2.150 2.170 78,632 -0.09(-3.98%)
Jun 20, 2024 2.250 2.340 2.215 2.260 37,327 +0.02(+0.89%)
Jun 18, 2024 2.350 2.440 2.230 2.240 33,666 -0.11(-4.68%)
Jun 17, 2024 2.260 2.410 2.260 2.350 18,247 +0.08(+3.52%)
Jun 14, 2024 2.410 2.420 2.270 2.270 29,276 -0.18(-7.35%)
Jun 13, 2024 2.520 2.550 2.425 2.450 27,192 -0.07(-2.78%)
Jun 12, 2024 2.600 2.602 2.510 2.520 24,649 -0.03(-1.18%)
Jun 11, 2024 2.500 2.570 2.420 2.550 41,446 +0.04(+1.59%)
Jun 10, 2024 2.440 2.645 2.377 2.510 60,218 +0.03(+1.21%)
Jun 07, 2024 2.200 2.590 2.200 2.480 89,795 +0.26(+11.71%)
Jun 06, 2024 2.180 2.300 2.170 2.220 43,677 +0.05(+2.30%)
Jun 05, 2024 2.260 2.260 2.150 2.170 70,064 -0.07(-3.13%)
Jun 04, 2024 2.280 2.350 2.240 2.240 37,732 -0.06(-2.61%)
Jun 03, 2024 2.420 2.460 2.290 2.300 51,336 -0.11(-4.56%)
May 31, 2024 2.360 2.450 2.360 2.410 24,060 +0.03(+1.26%)
May 30, 2024 2.430 2.450 2.360 2.380 21,626 -0.02(-0.83%)
May 29, 2024 2.290 2.680 2.290 2.400 181,426 +0.05(+2.13%)
May 28, 2024 2.270 2.360 2.250 2.350 62,925 +0.08(+3.52%)
May 24, 2024 2.260 2.290 2.250 2.270 28,931 +0.01(+0.44%)
May 23, 2024 2.280 2.280 2.250 2.260 48,439 -0.01(-0.44%)
May 22, 2024 2.330 2.330 2.270 2.270 24,398 -0.06(-2.58%)
May 21, 2024 2.300 2.360 2.260 2.330 69,190 -0.01(-0.43%)
May 20, 2024 2.380 2.400 2.320 2.340 104,516 -0.04(-1.68%)
May 17, 2024 2.480 2.490 2.350 2.380 180,815 -0.12(-4.80%)
May 16, 2024 2.470 2.510 2.450 2.500 40,822 +0.02(+0.81%)
May 15, 2024 2.520 2.570 2.470 2.480 116,509 -0.04(-1.39%)
May 14, 2024 2.540 2.560 2.500 2.515 71,292 -0.04(-1.57%)
May 13, 2024 2.670 2.690 2.524 2.555 83,715 -0.13(-5.02%)
May 10, 2024 2.680 2.745 2.670 2.690 41,290 +0.02(+0.56%)
May 09, 2024 2.620 2.690 2.620 2.675 57,304 +0.04(+1.71%)
May 08, 2024 2.660 2.660 2.600 2.630 15,294 -0.03(-1.13%)
May 07, 2024 2.660 2.670 2.640 2.660 12,895 +0.02(+0.76%)
May 06, 2024 2.620 2.650 2.620 2.640 19,626 +0.03(+1.15%)
May 03, 2024 2.620 2.660 2.590 2.610 19,592 +0.00(+0.00%)
May 02, 2024 2.570 2.630 2.570 2.610 7,998 +0.10(+3.98%)
May 01, 2024 2.560 2.600 2.500 2.510 43,956 -0.04(-1.57%)
Apr 30, 2024 2.660 2.680 2.550 2.550 68,623 -0.12(-4.49%)
Apr 29, 2024 2.620 2.700 2.620 2.670 31,344 +0.03(+1.14%)
Apr 26, 2024 2.550 2.690 2.550 2.640 18,066 +0.07(+2.72%)
Apr 25, 2024 2.560 2.610 2.550 2.570 9,959 -0.05(-1.91%)
Apr 24, 2024 2.620 2.650 2.600 2.620 31,908 -0.04(-1.50%)
Apr 23, 2024 2.670 2.710 2.640 2.660 11,658 +0.04(+1.53%)
Apr 22, 2024 2.690 2.704 2.600 2.620 30,038 -0.06(-2.24%)
Apr 19, 2024 2.810 2.850 2.610 2.680 33,923 -0.10(-3.60%)
Apr 18, 2024 2.730 2.812 2.620 2.780 51,047 +0.05(+1.83%)
Apr 17, 2024 2.680 2.800 2.630 2.730 43,927 +0.03(+1.11%)
Apr 16, 2024 2.650 2.800 2.650 2.700 33,775 -0.01(-0.37%)
Apr 15, 2024 2.740 2.880 2.660 2.710 20,789 -0.02(-0.73%)
Apr 12, 2024 2.840 2.840 2.640 2.730 25,685 -0.12(-4.21%)
Apr 11, 2024 2.720 2.960 2.720 2.850 42,504 +0.10(+3.64%)
Apr 10, 2024 2.750 2.810 2.730 2.750 21,158 -0.07(-2.48%)
Apr 09, 2024 2.820 2.900 2.710 2.820 53,492 +0.00(+0.00%)
Apr 08, 2024 2.830 2.920 2.820 2.820 37,897 -0.01(-0.35%)
Apr 05, 2024 2.830 2.900 2.820 2.830 13,379 -0.07(-2.41%)
Apr 04, 2024 2.900 2.990 2.840 2.900 12,930 -0.04(-1.36%)
Apr 03, 2024 2.940 3.000 2.920 2.940 14,596 -0.01(-0.34%)
Apr 02, 2024 3.000 3.020 2.880 2.950 19,943 -0.09(-2.96%)
Apr 01, 2024 2.970 3.110 2.936 3.040 51,672 +0.05(+1.67%)
Mar 28, 2024 2.920 3.050 2.920 2.990 22,721 +0.03(+1.01%)
Mar 27, 2024 2.950 2.980 2.910 2.960 23,702 -0.02(-0.67%)
Mar 26, 2024 3.040 3.080 2.950 2.980 27,433 -0.08(-2.61%)
Mar 25, 2024 3.020 3.120 2.969 3.060 71,431 -0.04(-1.29%)
Mar 22, 2024 3.120 3.180 2.990 3.100 42,367 -0.02(-0.64%)
Mar 21, 2024 2.990 3.160 2.980 3.120 37,057 +0.11(+3.65%)
Mar 20, 2024 3.080 3.158 2.960 3.010 73,408 -0.04(-1.31%)
Mar 19, 2024 2.960 3.210 2.960 3.050 68,459 +0.09(+3.04%)
Mar 18, 2024 2.660 3.109 2.640 2.960 116,175 +0.33(+12.55%)
Mar 15, 2024 2.650 2.740 2.600 2.630 206,103 +0.10(+3.95%)
Mar 14, 2024 2.600 2.670 2.515 2.530 95,115 -0.03(-1.17%)
Mar 13, 2024 2.720 2.810 2.560 2.560 242,341 -0.15(-5.54%)
Mar 12, 2024 2.760 2.840 2.710 2.710 56,270 -0.06(-2.17%)
Mar 11, 2024 2.790 2.850 2.760 2.770 43,053 -0.02(-0.72%)
Mar 08, 2024 2.830 2.850 2.760 2.790 26,943 -0.01(-0.36%)
Mar 07, 2024 2.800 2.874 2.790 2.800 45,668 -0.02(-0.71%)
Mar 06, 2024 2.820 2.887 2.820 2.820 28,670 -0.06(-2.08%)
Mar 05, 2024 2.800 2.890 2.800 2.880 30,019 +0.08(+2.86%)
Mar 04, 2024 2.750 2.899 2.750 2.800 37,958 +0.09(+3.32%)
Mar 01, 2024 2.820 2.915 2.670 2.710 46,764 -0.13(-4.58%)
Feb 29, 2024 2.930 3.000 2.830 2.840 16,963 -0.08(-2.74%)
Feb 28, 2024 2.900 2.965 2.900 2.920 11,567 +0.00(+0.00%)
Feb 27, 2024 2.880 3.110 2.880 2.920 54,426 +0.04(+1.39%)
Feb 26, 2024 2.810 2.932 2.810 2.880 46,950 +0.03(+1.05%)
Feb 23, 2024 2.820 2.880 2.760 2.850 31,013 -0.01(-0.35%)
Feb 22, 2024 2.740 2.970 2.740 2.860 96,780 +0.09(+3.25%)
Feb 21, 2024 3.000 3.112 2.600 2.770 184,185 -0.34(-10.93%)
Feb 20, 2024 3.050 3.110 2.970 3.110 43,833 +0.04(+1.30%)
Feb 16, 2024 3.110 3.225 3.070 3.070 10,754 -0.06(-1.92%)
Feb 15, 2024 3.180 3.200 3.090 3.130 23,404 -0.05(-1.57%)
Feb 14, 2024 3.020 3.250 3.020 3.180 17,730 +0.16(+5.30%)
Feb 13, 2024 3.060 3.189 3.010 3.020 28,191 -0.11(-3.51%)
Feb 12, 2024 3.160 3.325 3.090 3.130 49,304 -0.08(-2.49%)
Feb 09, 2024 3.000 3.340 3.000 3.210 52,346 +0.20(+6.64%)
Feb 08, 2024 3.150 3.150 3.010 3.010 75,267 -0.14(-4.44%)
Feb 07, 2024 3.160 3.240 3.150 3.150 10,200 -0.02(-0.63%)
Feb 06, 2024 3.080 3.230 3.080 3.170 24,822 +0.06(+1.93%)
Feb 05, 2024 3.140 3.175 3.100 3.110 39,138 -0.12(-3.72%)
Feb 02, 2024 3.190 3.270 3.120 3.230 25,703 -0.06(-1.82%)
Feb 01, 2024 3.340 3.340 3.200 3.290 13,711 +0.10(+3.13%)
Jan 31, 2024 3.160 3.290 3.120 3.190 23,509 -0.04(-1.24%)
Jan 30, 2024 3.170 3.250 3.170 3.230 16,087 +0.04(+1.25%)
Jan 29, 2024 3.360 3.369 3.100 3.190 44,892 -0.17(-5.06%)
Jan 26, 2024 3.350 3.400 3.155 3.360 20,539 +0.09(+2.75%)
Jan 25, 2024 3.310 3.326 3.260 3.270 22,561 -0.10(-2.97%)
Jan 24, 2024 3.100 3.370 3.090 3.370 34,716 +0.21(+6.65%)
Jan 23, 2024 3.160 3.240 3.040 3.160 34,136 -0.01(-0.32%)
Jan 22, 2024 3.050 3.240 3.010 3.170 30,308 +0.12(+3.93%)
Jan 19, 2024 3.130 3.130 3.040 3.050 32,375 -0.04(-1.29%)
Jan 18, 2024 3.190 3.190 3.050 3.090 32,846 +0.01(+0.32%)
Jan 17, 2024 3.040 3.200 3.040 3.080 18,059 -0.02(-0.65%)
Jan 16, 2024 3.090 3.270 3.073 3.100 35,590 -0.03(-0.96%)
Jan 12, 2024 3.050 3.170 3.050 3.130 15,845 +0.08(+2.62%)
Jan 11, 2024 3.190 3.190 3.000 3.050 34,246 -0.15(-4.54%)
Jan 10, 2024 3.260 3.460 3.180 3.195 23,062 -0.05(-1.39%)
Jan 09, 2024 3.280 3.450 3.180 3.240 43,014 -0.10(-2.99%)
Jan 08, 2024 3.250 3.400 3.250 3.340 23,633 +0.10(+3.09%)
Jan 05, 2024 3.210 3.440 3.170 3.240 91,557 +0.01(+0.31%)
Jan 04, 2024 3.290 3.360 3.170 3.230 52,194 -0.06(-1.82%)
Jan 03, 2024 3.620 3.620 3.195 3.290 63,460 -0.36(-9.86%)
Jan 02, 2024 3.780 3.810 3.550 3.650 68,680 -0.07(-1.88%)
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%)
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.