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 )

2.510 -0.040 (-1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Jun 01, 2022 4.620 4.780 4.520 4.540 310,235 -0.01(-0.22%)
May 31, 2022 4.530 4.590 4.310 4.550 430,266 +0.05(+1.11%)
May 27, 2022 4.540 4.580 4.340 4.500 226,650 +0.04(+0.90%)
May 26, 2022 4.300 4.490 4.090 4.460 631,510 +0.24(+5.69%)
May 25, 2022 3.880 4.300 3.880 4.220 326,950 +0.28(+7.11%)
May 24, 2022 3.910 4.050 3.800 3.940 317,020 -0.09(-2.23%)
May 23, 2022 4.030 4.120 3.780 4.030 397,634 +0.08(+2.03%)
May 20, 2022 4.150 4.150 3.720 3.950 615,879 -0.17(-4.13%)
May 19, 2022 3.750 4.160 3.660 4.120 586,546 +0.30(+7.85%)
May 18, 2022 4.010 4.020 3.600 3.820 693,534 -0.15(-3.78%)
May 17, 2022 4.060 4.190 3.910 3.970 903,011 -0.05(-1.24%)
May 16, 2022 4.680 4.750 3.960 4.020 1,556,590 -0.46(-10.27%)
May 13, 2022 5.980 5.980 4.460 4.480 2,286,694 -2.27(-33.63%)
May 12, 2022 6.300 7.169 6.300 6.750 152,826 +0.29(+4.49%)
May 11, 2022 7.010 7.390 6.330 6.460 120,072 -0.37(-5.42%)
May 10, 2022 7.560 7.560 6.550 6.830 295,925 -0.37(-5.14%)
May 09, 2022 7.430 7.660 7.150 7.200 61,523 -0.44(-5.76%)
May 06, 2022 7.780 7.995 7.300 7.640 81,815 -0.33(-4.14%)
May 05, 2022 8.150 8.469 7.830 7.970 65,420 -0.34(-4.09%)
May 04, 2022 7.790 8.310 7.500 8.310 101,842 +0.53(+6.81%)
May 03, 2022 7.940 8.045 7.610 7.780 83,695 -0.16(-2.02%)
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.