Skip to main content

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

1.375 -0.015 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.