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 (%)
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%)
Jul 03, 2023 3.810 4.010 3.810 3.980 62,241 +0.10(+2.58%)
Jun 30, 2023 3.930 4.005 3.860 3.880 35,229 -0.09(-2.27%)
Jun 29, 2023 3.900 4.040 3.870 3.970 50,921 +0.07(+1.79%)
Jun 28, 2023 3.910 3.990 3.880 3.900 27,232 -0.09(-2.26%)
Jun 27, 2023 3.970 3.990 3.870 3.990 53,091 -0.01(-0.25%)
Jun 26, 2023 3.990 4.080 3.910 4.000 34,668 -0.04(-1.11%)
Jun 23, 2023 4.050 4.150 4.030 4.045 23,438 -0.08(-1.82%)
Jun 22, 2023 3.980 4.200 3.935 4.120 76,367 +0.14(+3.52%)
Jun 21, 2023 4.000 4.030 3.900 3.980 119,846 -0.02(-0.50%)
Jun 20, 2023 3.960 4.050 3.900 4.000 100,352 +0.00(+0.00%)
Jun 16, 2023 4.000 4.200 3.960 4.000 90,484 -0.04(-0.99%)
Jun 15, 2023 3.880 4.060 3.880 4.040 96,271 +0.10(+2.54%)
Jun 14, 2023 3.920 4.010 3.860 3.940 82,945 -0.05(-1.25%)
Jun 13, 2023 3.830 4.000 3.640 3.990 117,995 +0.15(+3.91%)
Jun 12, 2023 3.910 3.970 3.760 3.840 63,010 -0.06(-1.54%)
Jun 09, 2023 3.840 3.940 3.700 3.900 55,116 +0.11(+2.90%)
Jun 08, 2023 3.910 3.998 3.710 3.790 59,152 -0.19(-4.77%)
Jun 07, 2023 3.800 4.040 3.800 3.980 72,131 +0.17(+4.46%)
Jun 06, 2023 3.420 3.820 3.404 3.810 106,563 +0.39(+11.40%)
Jun 05, 2023 3.600 3.600 3.390 3.420 41,432 -0.21(-5.79%)
Jun 02, 2023 3.350 3.680 3.350 3.630 102,690 +0.29(+8.68%)
Jun 01, 2023 3.360 3.370 3.300 3.340 51,820 -0.01(-0.30%)
May 31, 2023 3.260 3.380 3.260 3.350 34,641 +0.06(+1.82%)
May 30, 2023 3.520 3.550 3.250 3.290 144,390 -0.21(-6.00%)
May 26, 2023 3.740 3.740 3.500 3.500 66,270 -0.26(-6.91%)
May 25, 2023 3.570 3.760 3.428 3.760 70,224 +0.21(+5.92%)
May 24, 2023 3.380 3.680 3.380 3.550 85,198 +0.15(+4.41%)
May 23, 2023 3.450 3.510 3.330 3.400 70,283 -0.03(-1.00%)
May 22, 2023 3.550 3.620 3.380 3.434 115,502 -0.11(-2.99%)
May 19, 2023 3.520 3.644 3.500 3.540 89,833 -0.08(-2.21%)
May 18, 2023 3.710 3.710 3.560 3.620 51,010 -0.03(-0.82%)
May 17, 2023 3.640 3.680 3.520 3.650 107,446 +0.06(+1.67%)
May 16, 2023 3.880 4.050 3.500 3.590 219,537 -0.41(-10.25%)
May 15, 2023 3.980 4.080 3.870 4.000 36,872 -0.02(-0.50%)
May 12, 2023 3.930 4.150 3.800 4.020 80,539 +0.05(+1.26%)
May 11, 2023 3.810 4.099 3.809 3.970 82,317 +0.04(+1.02%)
May 10, 2023 3.890 3.950 3.750 3.930 47,189 +0.11(+2.88%)
May 09, 2023 4.000 4.020 3.770 3.820 65,195 -0.15(-3.78%)
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%)
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.