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 (%)
Aug 31, 2022 7.920 7.960 7.340 7.400 77,172 -0.52(-6.57%)
Aug 30, 2022 7.790 7.970 7.620 7.920 139,364 +0.26(+3.39%)
Aug 29, 2022 7.550 7.970 7.550 7.660 45,000 -0.05(-0.65%)
Aug 26, 2022 8.180 8.243 7.660 7.710 96,903 -0.50(-6.09%)
Aug 25, 2022 8.020 8.270 7.690 8.210 84,417 +0.31(+3.92%)
Aug 24, 2022 7.460 7.930 7.370 7.900 57,563 +0.36(+4.77%)
Aug 23, 2022 7.810 8.050 7.500 7.540 93,136 -0.37(-4.68%)
Aug 22, 2022 7.820 7.920 7.450 7.910 120,814 -0.03(-0.38%)
Aug 19, 2022 7.720 8.000 7.450 7.940 204,852 -0.06(-0.75%)
Aug 18, 2022 8.000 8.110 7.860 8.000 167,232 -0.10(-1.23%)
Aug 17, 2022 8.300 8.300 7.950 8.100 154,356 -0.25(-2.99%)
Aug 16, 2022 8.180 8.450 7.950 8.350 197,127 +0.23(+2.83%)
Aug 15, 2022 8.230 8.500 7.975 8.120 205,317 -0.09(-1.10%)
Aug 12, 2022 6.760 8.480 6.720 8.210 792,691 +1.76(+27.29%)
Aug 11, 2022 6.780 6.880 6.420 6.450 205,802 -0.18(-2.71%)
Aug 10, 2022 6.260 6.690 6.130 6.630 123,600 +0.63(+10.50%)
Aug 09, 2022 7.100 7.100 6.000 6.000 159,534 -1.18(-16.43%)
Aug 08, 2022 6.790 7.210 6.650 7.180 110,715 +0.51(+7.65%)
Aug 05, 2022 6.350 6.724 6.270 6.670 98,480 -0.01(-0.15%)
Aug 04, 2022 6.610 6.860 6.515 6.680 62,627 +0.09(+1.37%)
Aug 03, 2022 6.440 6.740 6.332 6.590 76,484 +0.19(+2.97%)
Aug 02, 2022 6.500 6.593 6.360 6.400 85,493 -0.10(-1.54%)
Aug 01, 2022 6.220 6.710 6.100 6.500 114,172 +0.24(+3.83%)
Jul 29, 2022 5.900 6.480 5.830 6.260 210,498 +0.46(+8.02%)
Jul 28, 2022 5.510 5.850 5.440 5.795 90,120 +0.29(+5.17%)
Jul 27, 2022 5.380 5.570 5.180 5.510 75,743 +0.30(+5.76%)
Jul 26, 2022 5.860 5.860 5.190 5.210 123,750 -0.75(-12.58%)
Jul 25, 2022 5.960 6.240 5.760 5.960 74,551 -0.02(-0.33%)
Jul 22, 2022 6.040 6.150 5.890 5.980 156,518 -0.23(-3.70%)
Jul 21, 2022 6.560 6.560 6.130 6.210 196,790 -0.15(-2.36%)
Jul 20, 2022 5.630 6.490 5.590 6.360 322,425 +0.73(+12.97%)
Jul 19, 2022 5.300 5.710 5.260 5.630 124,288 +0.37(+7.03%)
Jul 18, 2022 5.000 5.380 4.920 5.260 191,199 +0.32(+6.48%)
Jul 15, 2022 4.890 4.980 4.715 4.940 138,493 +0.19(+4.00%)
Jul 14, 2022 4.540 4.780 4.540 4.750 62,952 +0.14(+3.04%)
Jul 13, 2022 4.540 4.630 4.400 4.610 50,531 +0.01(+0.22%)
Jul 12, 2022 4.620 4.790 4.515 4.600 99,625 +0.01(+0.22%)
Jul 11, 2022 4.360 4.700 4.220 4.590 881,760 +0.18(+4.08%)
Jul 08, 2022 4.500 4.610 4.360 4.410 106,545 -0.12(-2.65%)
Jul 07, 2022 4.440 4.570 4.400 4.530 126,322 +0.18(+4.14%)
Jul 06, 2022 4.600 4.600 4.350 4.350 137,738 -0.18(-3.97%)
Jul 05, 2022 4.500 4.570 4.360 4.530 170,620 +0.01(+0.22%)
Jul 01, 2022 4.760 4.800 4.500 4.520 162,589 -0.23(-4.84%)
Jun 30, 2022 4.950 4.950 4.650 4.750 186,406 -0.11(-2.26%)
Jun 29, 2022 4.940 4.980 4.790 4.860 131,177 -0.08(-1.62%)
Jun 28, 2022 5.050 5.103 4.850 4.940 105,344 -0.11(-2.18%)
Jun 27, 2022 5.310 5.350 4.905 5.050 100,418 -0.19(-3.63%)
Jun 24, 2022 4.760 5.280 4.760 5.240 199,394 +0.49(+10.32%)
Jun 23, 2022 4.510 4.880 4.490 4.750 208,097 +0.29(+6.50%)
Jun 22, 2022 4.570 4.790 4.380 4.460 275,957 -0.19(-4.09%)
Jun 21, 2022 4.760 4.850 4.600 4.650 271,663 -0.05(-1.06%)
Jun 17, 2022 4.660 4.820 4.520 4.700 251,626 +0.18(+3.98%)
Jun 16, 2022 4.970 4.999 4.470 4.520 273,832 -0.59(-11.55%)
Jun 15, 2022 4.970 5.210 4.730 5.110 238,269 +0.23(+4.71%)
Jun 14, 2022 4.720 4.900 4.570 4.880 146,729 +0.16(+3.39%)
Jun 13, 2022 4.700 4.788 4.510 4.720 183,260 -0.29(-5.79%)
Jun 10, 2022 4.960 5.110 4.800 5.010 200,323 -0.13(-2.53%)
Jun 09, 2022 5.450 5.450 5.030 5.140 218,451 -0.27(-4.99%)
Jun 08, 2022 5.020 5.430 4.990 5.410 197,810 +0.36(+7.13%)
Jun 07, 2022 4.990 5.150 4.840 5.050 157,892 +0.05(+1.00%)
Jun 06, 2022 4.860 5.040 4.750 5.000 296,223 +0.20(+4.17%)
Jun 03, 2022 4.650 4.850 4.650 4.800 327,358 +0.03(+0.63%)
Jun 02, 2022 4.640 4.780 4.480 4.770 339,229 +0.23(+5.07%)
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.