Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.401 +0.001 (+0.05%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.290 2.680 2.290 2.400 181,426 +0.05(+2.13%)
May 28, 2024 2.270 2.360 2.250 2.350 62,925 +0.08(+3.52%)
May 24, 2024 2.260 2.290 2.250 2.270 28,931 +0.01(+0.44%)
May 23, 2024 2.280 2.280 2.250 2.260 48,439 -0.01(-0.44%)
May 22, 2024 2.330 2.330 2.270 2.270 24,398 -0.06(-2.58%)
May 21, 2024 2.300 2.360 2.260 2.330 69,190 -0.01(-0.43%)
May 20, 2024 2.380 2.400 2.320 2.340 104,516 -0.04(-1.68%)
May 17, 2024 2.480 2.490 2.350 2.380 180,815 -0.12(-4.80%)
May 16, 2024 2.470 2.510 2.450 2.500 40,822 +0.02(+0.81%)
May 15, 2024 2.520 2.570 2.470 2.480 116,509 -0.04(-1.39%)
May 14, 2024 2.540 2.560 2.500 2.515 71,292 -0.04(-1.57%)
May 13, 2024 2.670 2.690 2.524 2.555 83,715 -0.13(-5.02%)
May 10, 2024 2.680 2.745 2.670 2.690 41,290 +0.02(+0.56%)
May 09, 2024 2.620 2.690 2.620 2.675 57,304 +0.04(+1.71%)
May 08, 2024 2.660 2.660 2.600 2.630 15,294 -0.03(-1.13%)
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%)
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.