Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.277 +0.067 (+3.03%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.290 2.400 2.180 2.210 24,846 -0.08(-3.49%)
Jul 17, 2024 2.310 2.360 2.250 2.290 22,744 -0.06(-2.55%)
Jul 16, 2024 2.270 2.390 2.270 2.350 17,687 +0.08(+3.52%)
Jul 15, 2024 2.290 2.311 2.250 2.270 20,555 +0.02(+0.89%)
Jul 12, 2024 2.260 2.340 2.170 2.250 40,579 -0.03(-1.32%)
Jul 11, 2024 2.220 2.300 2.220 2.280 9,519 +0.08(+3.64%)
Jul 10, 2024 2.260 2.313 2.190 2.200 26,571 -0.05(-2.22%)
Jul 09, 2024 2.380 2.380 2.230 2.250 37,102 -0.09(-3.85%)
Jul 08, 2024 2.360 2.547 2.270 2.340 40,313 +0.09(+4.00%)
Jul 05, 2024 2.200 2.250 2.190 2.250 19,411 +0.05(+2.27%)
Jul 03, 2024 2.180 2.260 2.180 2.200 6,116 +0.02(+0.92%)
Jul 02, 2024 2.190 2.260 2.180 2.180 8,710 -0.01(-0.46%)
Jul 01, 2024 2.200 2.285 2.180 2.190 30,509 -0.03(-1.35%)
Jun 28, 2024 2.210 2.240 2.160 2.220 16,472 +0.04(+1.83%)
Jun 27, 2024 2.170 2.240 2.170 2.180 29,072 +0.01(+0.46%)
Jun 26, 2024 2.210 2.260 2.170 2.170 9,008 -0.03(-1.36%)
Jun 25, 2024 2.190 2.250 2.150 2.200 34,756 +0.04(+1.85%)
Jun 24, 2024 2.170 2.320 2.160 2.160 13,797 -0.01(-0.46%)
Jun 21, 2024 2.270 2.355 2.150 2.170 78,632 -0.09(-3.98%)
Jun 20, 2024 2.250 2.340 2.215 2.260 37,327 +0.02(+0.89%)
Jun 18, 2024 2.350 2.440 2.230 2.240 33,666 -0.11(-4.68%)
Jun 17, 2024 2.260 2.410 2.260 2.350 18,247 +0.08(+3.52%)
Jun 14, 2024 2.410 2.420 2.270 2.270 29,276 -0.18(-7.35%)
Jun 13, 2024 2.520 2.550 2.425 2.450 27,192 -0.07(-2.78%)
Jun 12, 2024 2.600 2.602 2.510 2.520 24,649 -0.03(-1.18%)
Jun 11, 2024 2.500 2.570 2.420 2.550 41,446 +0.04(+1.59%)
Jun 10, 2024 2.440 2.645 2.377 2.510 60,218 +0.03(+1.21%)
Jun 07, 2024 2.200 2.590 2.200 2.480 89,795 +0.26(+11.71%)
Jun 06, 2024 2.180 2.300 2.170 2.220 43,677 +0.05(+2.30%)
Jun 05, 2024 2.260 2.260 2.150 2.170 70,064 -0.07(-3.13%)
Jun 04, 2024 2.280 2.350 2.240 2.240 37,732 -0.06(-2.61%)
Jun 03, 2024 2.420 2.460 2.290 2.300 51,336 -0.11(-4.56%)
May 31, 2024 2.360 2.450 2.360 2.410 24,060 +0.03(+1.26%)
May 30, 2024 2.430 2.450 2.360 2.380 21,626 -0.02(-0.83%)
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%)
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.