Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brilliant Earth Group, Inc. - Class A Common Stock (NQ: BRLT )

2.010 +0.040 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.980 2.010 1.951 2.010 55,687 +0.05(+2.55%)
Dec 19, 2024 1.950 2.010 1.940 1.960 33,602 +0.01(+0.51%)
Dec 18, 2024 2.000 2.080 1.950 1.950 104,010 -0.05(-2.50%)
Dec 17, 2024 1.960 2.028 1.952 2.000 61,406 +0.01(+0.50%)
Dec 16, 2024 1.990 2.030 1.950 1.990 54,034 -0.05(-2.45%)
Dec 13, 2024 1.950 2.040 1.950 2.040 47,104 +0.08(+4.08%)
Dec 12, 2024 2.020 2.037 1.955 1.960 28,677 -0.07(-3.45%)
Dec 11, 2024 2.030 2.050 1.976 2.030 60,057 +0.03(+1.50%)
Dec 10, 2024 1.970 2.040 1.930 2.000 59,672 +0.00(+0.00%)
Dec 09, 2024 2.000 2.034 1.973 2.000 75,490 +0.01(+0.50%)
Dec 06, 2024 2.020 2.040 1.940 1.990 36,770 +0.06(+3.11%)
Dec 05, 2024 1.990 2.010 1.880 1.930 76,651 -0.07(-3.50%)
Dec 04, 2024 2.010 2.050 1.940 2.000 44,701 -0.01(-0.50%)
Dec 03, 2024 1.950 2.070 1.950 2.010 72,662 +0.05(+2.55%)
Dec 02, 2024 1.860 2.000 1.780 1.960 139,993 +0.07(+3.70%)
Nov 29, 2024 1.880 1.940 1.710 1.890 48,627 +0.03(+1.61%)
Nov 27, 2024 1.820 1.915 1.810 1.860 119,761 +0.01(+0.54%)
Nov 26, 2024 1.740 1.850 1.710 1.850 98,020 +0.12(+6.94%)
Nov 25, 2024 1.720 1.790 1.720 1.730 109,160 +0.01(+0.58%)
Nov 22, 2024 1.670 1.750 1.660 1.720 293,150 +0.07(+4.24%)
Nov 21, 2024 1.600 1.690 1.580 1.650 63,922 +0.04(+2.48%)
Nov 20, 2024 1.580 1.630 1.565 1.610 61,073 +0.01(+0.63%)
Nov 19, 2024 1.570 1.690 1.570 1.600 34,110 -0.01(-0.62%)
Nov 18, 2024 1.710 1.710 1.520 1.610 222,753 -0.10(-5.85%)
Nov 15, 2024 1.740 1.760 1.680 1.710 54,655 -0.03(-1.72%)
Nov 14, 2024 1.780 1.880 1.712 1.740 62,179 -0.03(-1.69%)
Nov 13, 2024 1.790 1.879 1.764 1.770 67,466 -0.05(-2.75%)
Nov 12, 2024 1.680 1.890 1.680 1.820 120,517 +0.15(+8.98%)
Nov 11, 2024 1.810 1.870 1.660 1.670 91,546 -0.15(-8.24%)
Nov 08, 2024 1.750 1.850 1.710 1.820 96,377 +0.13(+7.69%)
Nov 07, 2024 1.780 1.780 1.665 1.690 65,492 -0.02(-1.17%)
Nov 06, 2024 1.900 1.900 1.670 1.710 79,466 -0.04(-2.29%)
Nov 05, 2024 1.710 1.790 1.710 1.750 67,489 +0.04(+2.34%)
Nov 04, 2024 1.660 1.750 1.610 1.710 53,564 +0.02(+1.18%)
Nov 01, 2024 1.570 1.730 1.550 1.690 79,669 +0.14(+9.03%)
Oct 31, 2024 1.630 1.660 1.540 1.550 46,023 -0.08(-4.91%)
Oct 30, 2024 1.620 1.660 1.570 1.630 174,347 +0.00(+0.00%)
Oct 29, 2024 1.660 1.718 1.570 1.630 114,305 -0.04(-2.40%)
Oct 28, 2024 1.580 1.670 1.530 1.670 255,057 +0.14(+9.15%)
Oct 25, 2024 1.570 1.580 1.520 1.530 155,238 -0.03(-1.92%)
Oct 24, 2024 1.610 1.623 1.540 1.560 135,987 -0.05(-3.11%)
Oct 23, 2024 1.620 1.650 1.595 1.610 149,796 +0.01(+0.63%)
Oct 22, 2024 1.670 1.710 1.560 1.600 213,716 -0.08(-4.76%)
Oct 21, 2024 1.770 1.790 1.660 1.680 116,106 -0.08(-4.55%)
Oct 18, 2024 1.750 1.800 1.740 1.760 57,693 -0.03(-1.68%)
Oct 17, 2024 1.800 1.810 1.700 1.790 129,802 -0.03(-1.65%)
Oct 16, 2024 1.860 1.890 1.770 1.820 97,772 +0.01(+0.28%)
Oct 15, 2024 1.850 1.850 1.750 1.815 59,919 -0.05(-2.42%)
Oct 14, 2024 1.930 1.930 1.850 1.860 44,579 -0.05(-2.62%)
Oct 11, 2024 1.900 1.940 1.880 1.910 27,520 +0.01(+0.53%)
Oct 10, 2024 1.870 1.935 1.870 1.900 36,778 -0.09(-4.52%)
Oct 09, 2024 1.870 1.990 1.870 1.990 20,135 +0.11(+5.85%)
Oct 08, 2024 1.940 1.970 1.880 1.880 27,930 -0.04(-2.08%)
Oct 07, 2024 1.890 2.000 1.880 1.920 38,079 +0.02(+1.05%)
Oct 04, 2024 1.860 1.900 1.850 1.900 95,523 +0.05(+2.70%)
Oct 03, 2024 1.920 2.010 1.820 1.850 51,398 -0.11(-5.61%)
Oct 02, 2024 2.010 2.010 1.920 1.960 80,370 -0.02(-1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.