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 )

2.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Dec 01, 2023 2.680 2.840 2.610 2.690 123,461 +0.16(+6.32%)
Nov 30, 2023 2.500 2.550 2.420 2.530 33,423 -0.04(-1.56%)
Nov 29, 2023 2.440 2.631 2.421 2.570 60,146 +0.10(+4.05%)
Nov 28, 2023 2.400 2.510 2.400 2.470 19,806 +0.05(+2.07%)
Nov 27, 2023 2.360 2.538 2.360 2.420 61,526 -0.04(-1.63%)
Nov 24, 2023 2.400 2.460 2.320 2.460 30,608 +0.08(+3.36%)
Nov 22, 2023 2.340 2.460 2.306 2.380 52,110 +0.08(+3.48%)
Nov 21, 2023 2.370 2.387 2.300 2.300 30,825 -0.05(-2.13%)
Nov 20, 2023 2.270 2.400 2.200 2.350 52,887 +0.04(+1.73%)
Nov 17, 2023 2.200 2.350 2.150 2.310 201,371 +0.11(+5.00%)
Nov 16, 2023 2.300 2.350 2.040 2.200 166,456 -0.10(-4.35%)
Nov 15, 2023 2.260 2.410 2.220 2.300 84,004 +0.07(+3.14%)
Nov 14, 2023 2.240 2.300 2.200 2.230 89,020 +0.05(+2.29%)
Nov 13, 2023 2.420 2.440 2.140 2.180 254,085 -0.24(-10.10%)
Nov 10, 2023 2.730 2.832 2.100 2.425 300,970 -0.39(-13.70%)
Nov 09, 2023 2.840 2.960 2.810 2.810 78,643 -0.08(-2.77%)
Nov 08, 2023 2.900 2.980 2.860 2.890 25,035 +0.01(+0.35%)
Nov 07, 2023 2.940 3.000 2.880 2.880 19,087 -0.08(-2.70%)
Nov 06, 2023 2.950 3.020 2.910 2.960 37,487 +0.06(+2.07%)
Nov 03, 2023 2.840 2.982 2.840 2.900 68,017 +0.06(+2.11%)
Nov 02, 2023 2.810 2.870 2.770 2.840 49,265 +0.07(+2.53%)
Nov 01, 2023 2.900 2.910 2.750 2.770 35,239 -0.14(-4.81%)
Oct 31, 2023 2.750 2.930 2.700 2.910 45,481 +0.24(+8.99%)
Oct 30, 2023 2.680 2.720 2.660 2.670 58,440 +0.00(+0.00%)
Oct 27, 2023 2.720 2.800 2.660 2.670 85,980 -0.08(-2.91%)
Oct 26, 2023 2.790 2.830 2.710 2.750 24,586 -0.11(-3.85%)
Oct 25, 2023 2.840 2.920 2.710 2.860 53,506 +0.04(+1.42%)
Oct 24, 2023 2.800 2.908 2.770 2.820 49,895 -0.06(-2.08%)
Oct 23, 2023 2.760 2.920 2.760 2.880 28,942 +0.07(+2.49%)
Oct 20, 2023 2.940 2.980 2.795 2.810 30,842 -0.18(-6.02%)
Oct 19, 2023 2.770 3.049 2.760 2.990 83,110 +0.22(+7.94%)
Oct 18, 2023 2.840 2.870 2.740 2.770 25,137 -0.07(-2.46%)
Oct 17, 2023 2.790 2.880 2.790 2.840 28,037 +0.05(+1.79%)
Oct 16, 2023 2.800 2.893 2.790 2.790 34,266 -0.01(-0.36%)
Oct 13, 2023 2.790 2.850 2.780 2.800 19,010 -0.02(-0.71%)
Oct 12, 2023 2.830 2.980 2.750 2.820 51,843 +0.00(+0.00%)
Oct 11, 2023 2.880 2.990 2.800 2.820 66,230 -0.10(-3.42%)
Oct 10, 2023 2.940 3.007 2.850 2.920 28,660 -0.02(-0.68%)
Oct 09, 2023 3.000 3.040 2.826 2.940 39,186 -0.01(-0.34%)
Oct 06, 2023 2.940 3.040 2.790 2.950 75,131 +0.00(+0.00%)
Oct 05, 2023 3.190 3.190 2.930 2.950 36,512 -0.18(-5.75%)
Oct 04, 2023 2.980 3.200 2.890 3.130 68,919 +0.24(+8.30%)
Oct 03, 2023 3.070 3.070 2.800 2.890 42,288 -0.18(-5.86%)
Oct 02, 2023 2.960 3.070 2.760 3.070 51,651 +0.12(+4.07%)
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%)
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.