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 (%)
Jan 31, 2024 3.160 3.290 3.120 3.190 23,509 -0.04(-1.24%)
Jan 30, 2024 3.170 3.250 3.170 3.230 16,087 +0.04(+1.25%)
Jan 29, 2024 3.360 3.369 3.100 3.190 44,892 -0.17(-5.06%)
Jan 26, 2024 3.350 3.400 3.155 3.360 20,539 +0.09(+2.75%)
Jan 25, 2024 3.310 3.326 3.260 3.270 22,561 -0.10(-2.97%)
Jan 24, 2024 3.100 3.370 3.090 3.370 34,716 +0.21(+6.65%)
Jan 23, 2024 3.160 3.240 3.040 3.160 34,136 -0.01(-0.32%)
Jan 22, 2024 3.050 3.240 3.010 3.170 30,308 +0.12(+3.93%)
Jan 19, 2024 3.130 3.130 3.040 3.050 32,375 -0.04(-1.29%)
Jan 18, 2024 3.190 3.190 3.050 3.090 32,846 +0.01(+0.32%)
Jan 17, 2024 3.040 3.200 3.040 3.080 18,059 -0.02(-0.65%)
Jan 16, 2024 3.090 3.270 3.073 3.100 35,590 -0.03(-0.96%)
Jan 12, 2024 3.050 3.170 3.050 3.130 15,845 +0.08(+2.62%)
Jan 11, 2024 3.190 3.190 3.000 3.050 34,246 -0.15(-4.54%)
Jan 10, 2024 3.260 3.460 3.180 3.195 23,062 -0.05(-1.39%)
Jan 09, 2024 3.280 3.450 3.180 3.240 43,014 -0.10(-2.99%)
Jan 08, 2024 3.250 3.400 3.250 3.340 23,633 +0.10(+3.09%)
Jan 05, 2024 3.210 3.440 3.170 3.240 91,557 +0.01(+0.31%)
Jan 04, 2024 3.290 3.360 3.170 3.230 52,194 -0.06(-1.82%)
Jan 03, 2024 3.620 3.620 3.195 3.290 63,460 -0.36(-9.86%)
Jan 02, 2024 3.780 3.810 3.550 3.650 68,680 -0.07(-1.88%)
Dec 29, 2023 3.500 3.810 3.310 3.720 311,632 +0.26(+7.51%)
Dec 28, 2023 3.620 3.650 3.370 3.460 162,793 -0.14(-3.89%)
Dec 27, 2023 3.260 3.630 3.260 3.600 136,570 +0.34(+10.43%)
Dec 26, 2023 3.320 3.490 3.260 3.260 48,892 -0.05(-1.51%)
Dec 22, 2023 3.480 3.590 3.280 3.310 76,808 -0.17(-4.89%)
Dec 21, 2023 3.420 3.550 3.341 3.480 45,134 +0.06(+1.75%)
Dec 20, 2023 3.460 3.465 3.230 3.420 115,823 -0.07(-2.01%)
Dec 19, 2023 3.580 3.580 3.490 3.490 91,736 -0.08(-2.24%)
Dec 18, 2023 3.640 3.740 3.570 3.570 105,750 -0.01(-0.28%)
Dec 15, 2023 3.580 3.740 3.560 3.580 87,916 +0.05(+1.42%)
Dec 14, 2023 3.470 3.790 3.470 3.530 81,887 +0.09(+2.62%)
Dec 13, 2023 3.440 3.500 3.160 3.440 98,489 +0.05(+1.47%)
Dec 12, 2023 3.260 3.444 2.980 3.390 118,390 +0.14(+4.31%)
Dec 11, 2023 2.890 3.300 2.830 3.250 238,933 +0.44(+15.66%)
Dec 08, 2023 2.800 2.890 2.750 2.810 40,846 -0.03(-1.06%)
Dec 07, 2023 2.760 2.940 2.720 2.840 51,360 +0.09(+3.27%)
Dec 06, 2023 2.710 2.780 2.680 2.750 64,748 +0.01(+0.36%)
Dec 05, 2023 2.630 2.770 2.570 2.740 103,829 +0.11(+4.18%)
Dec 04, 2023 2.670 2.785 2.530 2.630 45,129 -0.06(-2.23%)
Dec 01, 2023 2.680 2.840 2.610 2.690 123,461 +0.16(+6.32%)
Nov 30, 2023 2.500 2.550 2.420 2.530 33,423 -0.04(-1.56%)
Nov 29, 2023 2.440 2.631 2.421 2.570 60,146 +0.10(+4.05%)
Nov 28, 2023 2.400 2.510 2.400 2.470 19,806 +0.05(+2.07%)
Nov 27, 2023 2.360 2.538 2.360 2.420 61,526 -0.04(-1.63%)
Nov 24, 2023 2.400 2.460 2.320 2.460 30,608 +0.08(+3.36%)
Nov 22, 2023 2.340 2.460 2.306 2.380 52,110 +0.08(+3.48%)
Nov 21, 2023 2.370 2.387 2.300 2.300 30,825 -0.05(-2.13%)
Nov 20, 2023 2.270 2.400 2.200 2.350 52,887 +0.04(+1.73%)
Nov 17, 2023 2.200 2.350 2.150 2.310 201,371 +0.11(+5.00%)
Nov 16, 2023 2.300 2.350 2.040 2.200 166,456 -0.10(-4.35%)
Nov 15, 2023 2.260 2.410 2.220 2.300 84,004 +0.07(+3.14%)
Nov 14, 2023 2.240 2.300 2.200 2.230 89,020 +0.05(+2.29%)
Nov 13, 2023 2.420 2.440 2.140 2.180 254,085 -0.24(-10.10%)
Nov 10, 2023 2.730 2.832 2.100 2.425 300,970 -0.39(-13.70%)
Nov 09, 2023 2.840 2.960 2.810 2.810 78,643 -0.08(-2.77%)
Nov 08, 2023 2.900 2.980 2.860 2.890 25,035 +0.01(+0.35%)
Nov 07, 2023 2.940 3.000 2.880 2.880 19,087 -0.08(-2.70%)
Nov 06, 2023 2.950 3.020 2.910 2.960 37,487 +0.06(+2.07%)
Nov 03, 2023 2.840 2.982 2.840 2.900 68,017 +0.06(+2.11%)
Nov 02, 2023 2.810 2.870 2.770 2.840 49,265 +0.07(+2.53%)
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.