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)

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 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 (%)
Mar 31, 2025 1.580 1.634 1.580 1.580 12,010 +0.02(+1.28%)
Mar 28, 2025 1.610 1.750 1.540 1.560 50,934 -0.05(-3.11%)
Mar 27, 2025 1.580 1.699 1.567 1.610 23,863 -0.01(-0.62%)
Mar 26, 2025 1.490 1.634 1.490 1.620 41,796 +0.09(+5.88%)
Mar 25, 2025 1.490 1.593 1.490 1.530 15,563 +0.01(+0.66%)
Mar 24, 2025 1.500 1.540 1.490 1.520 26,819 +0.04(+2.70%)
Mar 21, 2025 1.490 1.510 1.370 1.480 60,688 +0.01(+0.68%)
Mar 20, 2025 1.420 1.540 1.420 1.470 30,559 +0.02(+1.38%)
Mar 19, 2025 1.410 1.488 1.410 1.450 63,216 +0.04(+2.84%)
Mar 18, 2025 1.420 1.480 1.330 1.410 40,790 -0.06(-4.08%)
Mar 17, 2025 1.510 1.570 1.470 1.470 50,865 -0.02(-1.34%)
Mar 14, 2025 1.460 1.505 1.430 1.490 118,603 +0.03(+2.05%)
Mar 13, 2025 1.500 1.950 1.460 1.460 510,187 +0.11(+8.55%)
Mar 12, 2025 1.280 1.420 1.280 1.345 101,852 +0.02(+1.89%)
Mar 11, 2025 1.270 1.340 1.260 1.320 30,727 +0.03(+2.33%)
Mar 10, 2025 1.310 1.390 1.260 1.290 59,434 -0.07(-5.15%)
Mar 07, 2025 1.350 1.395 1.320 1.360 29,824 -0.02(-1.45%)
Mar 06, 2025 1.340 1.400 1.300 1.380 67,393 +0.04(+2.99%)
Mar 05, 2025 1.350 1.400 1.270 1.340 56,628 +0.03(+2.29%)
Mar 04, 2025 1.350 1.360 1.260 1.310 104,982 -0.05(-3.68%)
Mar 03, 2025 1.400 1.420 1.350 1.360 69,161 -0.03(-2.16%)
Feb 28, 2025 1.340 1.390 1.340 1.390 33,943 +0.03(+2.21%)
Feb 27, 2025 1.400 1.450 1.360 1.360 20,942 -0.05(-3.55%)
Feb 26, 2025 1.400 1.430 1.350 1.410 76,636 +0.00(+0.00%)
Feb 25, 2025 1.370 1.440 1.350 1.410 48,471 +0.03(+2.17%)
Feb 24, 2025 1.380 1.480 1.370 1.380 54,828 +0.01(+0.73%)
Feb 21, 2025 1.400 1.480 1.370 1.370 79,684 -0.06(-4.20%)
Feb 20, 2025 1.370 1.480 1.369 1.430 116,575 +0.03(+2.14%)
Feb 19, 2025 1.440 1.440 1.301 1.400 129,345 -0.02(-1.41%)
Feb 18, 2025 1.640 1.655 1.250 1.420 543,553 -0.24(-14.46%)
Feb 14, 2025 1.740 1.740 1.640 1.660 27,499 -0.04(-2.35%)
Feb 13, 2025 1.630 1.750 1.600 1.700 32,053 +0.09(+5.59%)
Feb 12, 2025 1.620 1.690 1.600 1.610 40,647 -0.04(-2.42%)
Feb 11, 2025 1.600 1.660 1.592 1.650 21,312 +0.03(+1.85%)
Feb 10, 2025 1.590 1.660 1.590 1.620 36,051 +0.04(+2.53%)
Feb 07, 2025 1.680 1.770 1.580 1.580 108,950 -0.12(-7.06%)
Feb 06, 2025 1.690 1.730 1.660 1.700 58,448 +0.02(+1.19%)
Feb 05, 2025 1.680 1.710 1.660 1.680 48,784 +0.00(+0.00%)
Feb 04, 2025 1.680 1.730 1.650 1.680 64,905 -0.06(-3.45%)
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.