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 )

2.640 +0.070 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 3.430 3.475 3.300 3.340 76,929 -0.04(-1.18%)
Aug 31, 2023 3.570 3.600 3.380 3.380 52,686 -0.13(-3.70%)
Aug 30, 2023 3.340 3.550 3.300 3.510 108,103 +0.17(+5.09%)
Aug 29, 2023 3.270 3.380 3.250 3.340 63,796 +0.04(+1.21%)
Aug 28, 2023 3.180 3.348 3.180 3.300 69,356 +0.12(+3.77%)
Aug 25, 2023 3.260 3.309 3.150 3.180 132,051 -0.05(-1.55%)
Aug 24, 2023 3.420 3.472 3.210 3.230 156,386 -0.21(-6.10%)
Aug 23, 2023 3.450 3.490 3.353 3.440 22,841 -0.01(-0.29%)
Aug 22, 2023 3.460 3.506 3.320 3.450 88,121 -0.06(-1.71%)
Aug 21, 2023 3.440 3.600 3.440 3.510 101,225 -0.02(-0.57%)
Aug 18, 2023 3.410 3.600 3.410 3.530 80,950 +0.00(+0.00%)
Aug 17, 2023 3.600 3.640 3.410 3.530 177,182 -0.11(-3.02%)
Aug 16, 2023 3.740 3.773 3.640 3.640 62,049 -0.09(-2.41%)
Aug 15, 2023 3.820 3.905 3.670 3.730 115,234 -0.15(-3.87%)
Aug 14, 2023 3.770 3.900 3.700 3.880 110,943 +0.10(+2.65%)
Aug 11, 2023 3.930 4.070 3.600 3.780 92,083 -0.19(-4.79%)
Aug 10, 2023 3.940 4.040 3.920 3.970 47,124 -0.08(-1.98%)
Aug 09, 2023 4.000 4.090 3.910 4.050 22,333 +0.04(+1.00%)
Aug 08, 2023 3.960 4.090 3.814 4.010 47,446 +0.05(+1.26%)
Aug 07, 2023 3.830 4.045 3.830 3.960 25,423 +0.13(+3.39%)
Aug 04, 2023 3.920 3.990 3.825 3.830 48,775 -0.07(-1.79%)
Aug 03, 2023 4.000 4.120 3.850 3.900 44,028 -0.13(-3.23%)
Aug 02, 2023 4.130 4.190 4.030 4.030 26,890 -0.14(-3.36%)
Aug 01, 2023 3.960 4.220 3.900 4.170 56,503 +0.21(+5.30%)
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 +0.07(+1.76%)
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%)
May 01, 2023 4.150 4.210 3.780 3.830 60,827 -0.35(-8.37%)
Apr 28, 2023 3.890 4.195 3.870 4.180 86,133 +0.31(+8.01%)
Apr 27, 2023 3.750 3.950 3.706 3.870 72,818 +0.11(+2.93%)
Apr 26, 2023 3.800 3.800 3.700 3.760 46,391 +0.05(+1.35%)
Apr 25, 2023 3.700 3.810 3.700 3.710 40,559 -0.09(-2.37%)
Apr 24, 2023 3.700 3.830 3.570 3.800 59,632 +0.07(+1.88%)
Apr 21, 2023 3.620 3.800 3.620 3.730 41,718 +0.11(+3.04%)
Apr 20, 2023 3.650 3.800 3.550 3.620 92,614 -0.20(-5.24%)
Apr 19, 2023 3.650 3.835 3.650 3.820 37,276 +0.15(+4.09%)
Apr 18, 2023 3.810 3.890 3.660 3.670 58,295 -0.11(-2.91%)
Apr 17, 2023 3.740 3.900 3.730 3.780 50,167 +0.02(+0.53%)
Apr 14, 2023 3.900 3.948 3.720 3.760 61,031 -0.17(-4.33%)
Apr 13, 2023 3.900 4.010 3.855 3.930 66,745 +0.00(+0.00%)
Apr 12, 2023 4.040 4.040 3.850 3.930 46,008 -0.02(-0.51%)
Apr 11, 2023 3.890 4.120 3.880 3.950 52,080 +0.06(+1.54%)
Apr 10, 2023 3.750 3.920 3.730 3.890 59,730 +0.12(+3.18%)
Apr 06, 2023 3.630 3.940 3.610 3.770 90,824 +0.08(+2.17%)
Apr 05, 2023 3.850 3.850 3.600 3.690 64,680 -0.17(-4.40%)
Apr 04, 2023 3.850 3.890 3.760 3.860 51,547 -0.03(-0.77%)
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.