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

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

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 1.460 1.490 1.417 1.460 29,058 +0.00(+0.00%)
Jul 17, 2025 1.490 1.590 1.350 1.460 156,495 -0.03(-2.01%)
Jul 16, 2025 1.460 1.520 1.460 1.490 25,141 +0.02(+1.36%)
Jul 15, 2025 1.460 1.530 1.460 1.470 35,107 -0.02(-1.34%)
Jul 14, 2025 1.490 1.545 1.490 1.490 14,111 -0.01(-0.67%)
Jul 11, 2025 1.490 1.600 1.470 1.500 63,830 -0.01(-0.66%)
Jul 10, 2025 1.490 1.550 1.490 1.510 22,384 +0.00(+0.00%)
Jul 09, 2025 1.520 1.535 1.500 1.510 17,490 +0.01(+0.67%)
Jul 08, 2025 1.650 1.650 1.500 1.500 59,928 -0.06(-3.85%)
Jul 07, 2025 1.410 1.590 1.410 1.560 120,131 +0.13(+9.09%)
Jul 03, 2025 1.420 1.450 1.420 1.430 42,791 +0.05(+3.62%)
Jul 02, 2025 1.400 1.420 1.383 1.380 37,166 -0.02(-1.43%)
Jul 01, 2025 1.360 1.423 1.360 1.400 36,056 +0.02(+1.82%)
Jun 30, 2025 1.400 1.401 1.370 1.375 41,739 -0.01(-1.08%)
Jun 27, 2025 1.390 1.410 1.372 1.390 32,452 +0.01(+0.72%)
Jun 26, 2025 1.350 1.391 1.350 1.380 58,282 +0.02(+1.85%)
Jun 25, 2025 1.360 1.380 1.340 1.355 15,335 +0.01(+1.12%)
Jun 24, 2025 1.330 1.360 1.332 1.340 12,136 +0.01(+0.75%)
Jun 23, 2025 1.350 1.395 1.320 1.330 26,858 -0.02(-1.48%)
Jun 20, 2025 1.360 1.396 1.350 1.350 22,472 -0.01(-0.74%)
Jun 18, 2025 1.330 1.370 1.330 1.360 39,620 +0.04(+3.03%)
Jun 17, 2025 1.350 1.380 1.320 1.320 51,012 -0.04(-2.94%)
Jun 16, 2025 1.380 1.400 1.360 1.360 18,889 -0.03(-2.16%)
Jun 13, 2025 1.410 1.455 1.350 1.390 171,770 -0.04(-2.80%)
Jun 12, 2025 1.430 1.450 1.410 1.430 20,213 +0.01(+0.70%)
Jun 11, 2025 1.440 1.460 1.410 1.420 19,175 -0.02(-1.39%)
Jun 10, 2025 1.410 1.450 1.400 1.440 43,868 +0.04(+2.86%)
Jun 09, 2025 1.430 1.430 1.370 1.400 35,596 -0.01(-0.71%)
Jun 06, 2025 1.430 1.434 1.410 1.410 32,958 -0.01(-0.35%)
Jun 05, 2025 1.420 1.440 1.390 1.415 150,060 -0.00(-0.35%)
Jun 04, 2025 1.430 1.440 1.420 1.420 93,751 -0.02(-1.39%)
Jun 03, 2025 1.410 1.488 1.410 1.440 41,138 +0.03(+2.13%)
Jun 02, 2025 1.410 1.430 1.400 1.410 165,880 +0.03(+2.17%)
May 30, 2025 1.410 1.423 1.380 1.380 16,702 +0.00(+0.00%)
May 29, 2025 1.390 1.430 1.380 1.380 18,834 -0.03(-2.13%)
May 28, 2025 1.360 1.454 1.360 1.410 32,822 +0.03(+2.17%)
May 27, 2025 1.400 1.440 1.360 1.380 47,633 -0.01(-0.72%)
May 23, 2025 1.360 1.425 1.360 1.390 64,270 +0.00(+0.00%)
May 22, 2025 1.390 1.410 1.380 1.390 25,822 +0.00(+0.00%)
May 21, 2025 1.350 1.443 1.350 1.390 27,003 +0.00(+0.00%)
May 20, 2025 1.370 1.400 1.341 1.390 33,971 +0.04(+2.96%)
May 19, 2025 1.320 1.393 1.320 1.350 59,005 +0.00(+0.00%)
May 16, 2025 1.490 1.530 1.320 1.350 241,482 -0.17(-11.18%)
May 15, 2025 1.480 1.530 1.470 1.520 35,875 +0.02(+1.33%)
May 14, 2025 1.550 1.580 1.490 1.500 27,203 -0.05(-3.23%)
May 13, 2025 1.570 1.600 1.520 1.550 24,523 -0.01(-0.96%)
May 12, 2025 1.550 1.620 1.532 1.565 50,197 +0.04(+2.96%)
May 09, 2025 1.500 1.555 1.500 1.520 11,802 -0.00(-0.33%)
May 08, 2025 1.520 1.580 1.511 1.525 25,902 -0.04(-2.24%)
May 07, 2025 1.590 1.637 1.470 1.560 30,437 +0.14(+9.86%)
May 06, 2025 1.500 1.570 1.420 1.420 21,915 -0.13(-8.39%)
May 05, 2025 1.540 1.574 1.540 1.550 14,771 +0.01(+0.65%)
May 02, 2025 1.550 1.590 1.510 1.540 24,698 -0.02(-1.28%)
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 Of Service.