Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

3.000 +0.040 (+1.35%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.570 3.600 3.380 3.380 52,686 -0.13(-3.70%)
Aug 30, 2023 3.340 3.550 3.300 3.510 108,103 +0.17(+5.09%)
Aug 29, 2023 3.270 3.380 3.250 3.340 63,796 +0.04(+1.21%)
Aug 28, 2023 3.180 3.348 3.180 3.300 69,356 +0.12(+3.77%)
Aug 25, 2023 3.260 3.309 3.150 3.180 132,051 -0.05(-1.55%)
Aug 24, 2023 3.420 3.472 3.210 3.230 156,386 -0.21(-6.10%)
Aug 23, 2023 3.450 3.490 3.353 3.440 22,841 -0.01(-0.29%)
Aug 22, 2023 3.460 3.506 3.320 3.450 88,121 -0.06(-1.71%)
Aug 21, 2023 3.440 3.600 3.440 3.510 101,225 -0.02(-0.57%)
Aug 18, 2023 3.410 3.600 3.410 3.530 80,950 +0.00(+0.00%)
Aug 17, 2023 3.600 3.640 3.410 3.530 177,182 -0.11(-3.02%)
Aug 16, 2023 3.740 3.773 3.640 3.640 62,049 -0.09(-2.41%)
Aug 15, 2023 3.820 3.905 3.670 3.730 115,234 -0.15(-3.87%)
Aug 14, 2023 3.770 3.900 3.700 3.880 110,943 +0.10(+2.65%)
Aug 11, 2023 3.930 4.070 3.600 3.780 92,083 -0.19(-4.79%)
Aug 10, 2023 3.940 4.040 3.920 3.970 47,124 -0.08(-1.98%)
Aug 09, 2023 4.000 4.090 3.910 4.050 22,333 +0.04(+1.00%)
Aug 08, 2023 3.960 4.090 3.814 4.010 47,446 +0.05(+1.26%)
Aug 07, 2023 3.830 4.045 3.830 3.960 25,423 +0.13(+3.39%)
Aug 04, 2023 3.920 3.990 3.825 3.830 48,775 -0.07(-1.79%)
Aug 03, 2023 4.000 4.120 3.850 3.900 44,028 -0.13(-3.23%)
Aug 02, 2023 4.130 4.190 4.030 4.030 26,890 -0.14(-3.36%)
Aug 01, 2023 3.960 4.220 3.900 4.170 56,503 +0.21(+5.30%)
Jul 31, 2023 3.980 4.120 3.960 3.960 45,370 -0.04(-1.00%)
Jul 28, 2023 4.110 4.200 3.970 4.000 39,292 -0.08(-1.96%)
Jul 27, 2023 4.150 4.240 4.080 4.080 36,578 -0.13(-3.09%)
Jul 26, 2023 4.170 4.230 4.170 4.210 14,908 +0.05(+1.20%)
Jul 25, 2023 4.180 4.270 4.090 4.160 47,504 -0.01(-0.24%)
Jul 24, 2023 4.190 4.240 4.020 4.170 50,468 +0.02(+0.48%)
Jul 21, 2023 4.160 4.231 4.140 4.150 18,737 -0.03(-0.72%)
Jul 20, 2023 4.100 4.290 4.091 4.180 52,815 -0.05(-1.18%)
Jul 19, 2023 4.100 4.280 4.047 4.230 58,659 +0.16(+3.93%)
Jul 18, 2023 4.090 4.200 3.950 4.070 44,488 -0.08(-1.93%)
Jul 17, 2023 4.040 4.229 3.940 4.150 60,921 +0.21(+5.33%)
Jul 14, 2023 3.960 4.045 3.900 3.940 45,817 -0.11(-2.72%)
Jul 13, 2023 4.130 4.180 4.000 4.050 45,909 -0.05(-1.22%)
Jul 12, 2023 3.960 4.200 3.950 4.100 55,987 +0.14(+3.54%)
Jul 11, 2023 3.850 4.050 3.850 3.960 29,033 +0.03(+0.76%)
Jul 10, 2023 3.910 4.037 3.890 3.930 20,480 +0.04(+1.03%)
Jul 07, 2023 3.910 4.080 3.875 3.890 63,192 -0.12(-2.99%)
Jul 06, 2023 3.920 4.060 3.900 4.010 29,341 +0.12(+3.08%)
Jul 05, 2023 3.920 3.970 3.890 3.890 20,338 -0.09(-2.26%)
Jul 03, 2023 3.810 4.010 3.810 3.980 62,241 +0.10(+2.58%)
Jun 30, 2023 3.930 4.005 3.860 3.880 35,229 -0.09(-2.27%)
Jun 29, 2023 3.900 4.040 3.870 3.970 50,921 +0.07(+1.79%)
Jun 28, 2023 3.910 3.990 3.880 3.900 27,232 -0.09(-2.26%)
Jun 27, 2023 3.970 3.990 3.870 3.990 53,091 -0.01(-0.25%)
Jun 26, 2023 3.990 4.080 3.910 4.000 34,668 -0.04(-1.11%)
Jun 23, 2023 4.050 4.150 4.030 4.045 23,438 -0.08(-1.82%)
Jun 22, 2023 3.980 4.200 3.935 4.120 76,367 +0.14(+3.52%)
Jun 21, 2023 4.000 4.030 3.900 3.980 119,846 -0.02(-0.50%)
Jun 20, 2023 3.960 4.050 3.900 4.000 100,352 +0.00(+0.00%)
Jun 16, 2023 4.000 4.200 3.960 4.000 90,484 -0.04(-0.99%)
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.