Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.