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)

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 1.530 1.589 1.530 1.560 125,907 +0.01(+0.65%)
Apr 30, 2025 1.550 1.560 1.540 1.550 14,024 -0.01(-0.64%)
Apr 29, 2025 1.560 1.560 1.540 1.560 30,961 +0.02(+1.30%)
Apr 28, 2025 1.550 1.550 1.499 1.540 17,678 -0.01(-0.65%)
Apr 25, 2025 1.500 1.578 1.500 1.550 25,870 +0.00(+0.00%)
Apr 24, 2025 1.470 1.550 1.475 1.550 14,263 +0.05(+3.33%)
Apr 23, 2025 1.520 1.570 1.460 1.500 17,699 -0.02(-1.32%)
Apr 22, 2025 1.500 1.600 1.490 1.520 78,368 +0.01(+0.66%)
Apr 21, 2025 1.420 1.510 1.420 1.510 17,969 +0.04(+2.72%)
Apr 17, 2025 1.390 1.500 1.390 1.470 22,610 +0.08(+5.76%)
Apr 16, 2025 1.510 1.510 1.370 1.390 31,694 -0.10(-6.71%)
Apr 15, 2025 1.490 1.550 1.470 1.490 27,556 +0.01(+0.68%)
Apr 14, 2025 1.440 1.500 1.430 1.480 18,009 +0.06(+4.23%)
Apr 11, 2025 1.470 1.530 1.410 1.420 75,008 -0.08(-5.33%)
Apr 10, 2025 1.410 1.560 1.400 1.500 50,177 +0.05(+3.45%)
Apr 09, 2025 1.350 1.500 1.327 1.450 43,868 +0.07(+5.07%)
Apr 08, 2025 1.460 1.570 1.314 1.380 82,012 -0.06(-4.17%)
Apr 07, 2025 1.400 1.520 1.370 1.440 62,487 -0.03(-2.04%)
Apr 04, 2025 1.500 1.546 1.440 1.470 58,423 -0.07(-4.55%)
Apr 03, 2025 1.540 1.585 1.530 1.540 31,449 -0.08(-4.94%)
Apr 02, 2025 1.590 1.660 1.580 1.620 28,732 +0.06(+3.71%)
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.