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 )

2.680 -0.100 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2022 8.410 8.410 7.600 7.700 152,668 -0.65(-7.78%)
Apr 28, 2022 7.230 8.550 7.210 8.350 209,754 +1.27(+17.94%)
Apr 27, 2022 7.850 8.030 7.070 7.080 223,445 -0.77(-9.81%)
Apr 26, 2022 8.090 8.220 7.700 7.850 75,700 -0.30(-3.68%)
Apr 25, 2022 7.780 8.370 7.780 8.150 54,225 +0.26(+3.30%)
Apr 22, 2022 8.190 8.310 7.850 7.890 59,770 -0.45(-5.40%)
Apr 21, 2022 8.580 8.660 8.180 8.340 89,111 -0.07(-0.83%)
Apr 20, 2022 8.600 8.625 8.230 8.410 134,335 -0.03(-0.36%)
Apr 19, 2022 8.290 8.660 8.290 8.440 142,438 +0.15(+1.81%)
Apr 18, 2022 8.280 8.370 7.870 8.290 143,500 -0.06(-0.72%)
Apr 14, 2022 8.810 8.880 8.300 8.350 74,922 -0.42(-4.79%)
Apr 13, 2022 8.690 8.980 8.689 8.770 46,789 +0.11(+1.27%)
Apr 12, 2022 8.820 9.200 8.610 8.660 171,360 -0.09(-1.03%)
Apr 11, 2022 8.810 9.290 8.720 8.750 130,647 -0.17(-1.91%)
Apr 08, 2022 8.740 9.120 8.450 8.920 80,127 +0.22(+2.53%)
Apr 07, 2022 9.040 9.280 8.540 8.700 143,003 -0.35(-3.87%)
Apr 06, 2022 9.050 9.130 8.690 9.050 117,522 -0.27(-2.90%)
Apr 05, 2022 9.740 9.760 9.055 9.320 155,365 -0.36(-3.72%)
Apr 04, 2022 9.340 9.690 9.180 9.680 129,679 +0.55(+6.02%)
Apr 01, 2022 10.32 10.32 9.100 9.130 284,649 -1.16(-11.27%)
Mar 31, 2022 10.30 10.73 9.880 10.29 245,788 -0.05(-0.48%)
Mar 30, 2022 10.49 10.70 10.24 10.34 90,469 -0.18(-1.71%)
Mar 29, 2022 9.830 10.53 9.560 10.52 139,019 +0.80(+8.23%)
Mar 28, 2022 9.980 9.980 9.350 9.720 109,741 -0.34(-3.38%)
Mar 25, 2022 10.27 10.27 9.743 10.06 91,806 -0.20(-1.95%)
Mar 24, 2022 10.03 10.58 9.930 10.26 145,035 +0.27(+2.70%)
Mar 23, 2022 10.56 10.99 9.870 9.990 173,740 -0.57(-5.40%)
Mar 22, 2022 10.41 11.21 10.40 10.56 353,546 +0.26(+2.52%)
Mar 21, 2022 10.46 10.89 9.930 10.30 254,697 -0.16(-1.53%)
Mar 18, 2022 10.05 10.72 10.01 10.46 351,439 +0.38(+3.77%)
Mar 17, 2022 10.42 10.43 9.020 10.08 850,742 +0.27(+2.75%)
Mar 16, 2022 8.550 9.810 8.510 9.810 859,646 +1.65(+20.22%)
Mar 15, 2022 7.810 8.546 7.720 8.160 332,078 +0.38(+4.88%)
Mar 14, 2022 7.710 8.030 7.350 7.780 300,201 +0.07(+0.91%)
Mar 11, 2022 7.930 7.955 7.350 7.710 215,188 -0.10(-1.28%)
Mar 10, 2022 7.730 7.980 7.510 7.810 104,643 +0.03(+0.39%)
Mar 09, 2022 7.520 8.080 7.450 7.780 203,320 +0.36(+4.85%)
Mar 08, 2022 7.330 7.960 7.110 7.420 234,732 +0.08(+1.09%)
Mar 07, 2022 8.070 8.095 7.220 7.340 217,086 -0.66(-8.25%)
Mar 04, 2022 8.580 8.580 7.800 8.000 299,492 -0.49(-5.77%)
Mar 03, 2022 9.430 9.440 8.440 8.490 429,104 -0.74(-8.02%)
Mar 02, 2022 8.830 9.230 8.470 9.230 224,188 +0.47(+5.37%)
Mar 01, 2022 9.010 9.180 8.540 8.760 266,838 -0.34(-3.74%)
Feb 28, 2022 9.290 9.520 8.790 9.100 204,306 -0.23(-2.47%)
Feb 25, 2022 9.610 9.430 8.980 9.330 293,953 -0.22(-2.30%)
Feb 24, 2022 8.900 9.628 8.580 9.550 365,997 +0.12(+1.27%)
Feb 23, 2022 9.940 10.23 9.390 9.430 181,530 -0.26(-2.68%)
Feb 22, 2022 11.22 11.29 9.460 9.690 538,442 -1.77(-15.45%)
Feb 18, 2022 11.46 0 -0.20(-1.72%)
Feb 17, 2022 11.64 12.24 11.53 11.66 179,534 -0.27(-2.26%)
Feb 16, 2022 12.00 12.13 11.50 11.93 195,863 -0.19(-1.57%)
Feb 15, 2022 11.94 12.22 11.86 12.12 112,438 +0.39(+3.32%)
Feb 14, 2022 12.02 12.02 11.65 11.73 153,030 -0.38(-3.14%)
Feb 11, 2022 12.44 12.91 12.00 12.11 225,051 -0.33(-2.65%)
Feb 10, 2022 12.47 13.10 12.16 12.44 198,184 -0.03(-0.24%)
Feb 09, 2022 12.68 13.10 12.41 12.47 116,421 +0.03(+0.24%)
Feb 08, 2022 12.44 12.64 12.06 12.44 121,605 +0.00(+0.00%)
Feb 07, 2022 12.12 12.79 11.84 12.44 178,843 +0.47(+3.93%)
Feb 04, 2022 11.34 12.12 11.28 11.97 133,651 +0.61(+5.37%)
Feb 03, 2022 11.43 11.36 149,543 -0.48(-4.05%)
Feb 02, 2022 13.03 13.03 11.77 11.84 195,897 -0.93(-7.28%)
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.