Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

1.890 -0.020 (-1.05%)
Streaming Delayed Price Updated: 12:36 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.900 1.940 1.880 1.910 27,520 +0.01(+0.53%)
Oct 10, 2024 1.870 1.935 1.870 1.900 36,778 -0.09(-4.52%)
Oct 09, 2024 1.870 1.990 1.870 1.990 20,135 +0.11(+5.85%)
Oct 08, 2024 1.940 1.970 1.880 1.880 27,930 -0.04(-2.08%)
Oct 07, 2024 1.890 2.000 1.880 1.920 38,079 +0.02(+1.05%)
Oct 04, 2024 1.860 1.900 1.850 1.900 95,515 +0.05(+2.70%)
Oct 03, 2024 1.920 2.010 1.820 1.850 51,398 -0.11(-5.61%)
Oct 02, 2024 2.010 2.010 1.920 1.960 80,370 -0.02(-1.01%)
Oct 01, 2024 2.080 2.090 1.970 1.980 133,161 -0.16(-7.48%)
Sep 30, 2024 2.010 2.152 2.010 2.140 31,417 +0.11(+5.42%)
Sep 27, 2024 1.990 2.050 1.970 2.030 70,326 +0.03(+1.50%)
Sep 26, 2024 1.950 2.010 1.940 2.000 84,185 +0.00(+0.00%)
Sep 25, 2024 2.100 2.120 1.960 2.000 43,767 -0.08(-3.85%)
Sep 24, 2024 2.080 2.130 2.035 2.080 39,880 +0.00(+0.00%)
Sep 23, 2024 2.210 2.240 2.080 2.080 41,203 -0.14(-6.31%)
Sep 20, 2024 2.290 2.300 2.185 2.220 51,775 -0.09(-3.90%)
Sep 19, 2024 2.390 2.450 2.310 2.310 33,569 -0.04(-1.70%)
Sep 18, 2024 2.210 2.420 2.210 2.350 47,792 +0.14(+6.33%)
Sep 17, 2024 2.240 2.300 2.180 2.210 51,128 +0.04(+1.84%)
Sep 16, 2024 2.100 2.250 2.100 2.170 49,206 +0.04(+1.88%)
Sep 13, 2024 1.990 2.170 1.990 2.130 83,729 +0.12(+5.97%)
Sep 12, 2024 1.930 2.030 1.930 2.010 68,425 +0.12(+6.35%)
Sep 11, 2024 1.860 1.980 1.761 1.890 82,676 +0.02(+1.34%)
Sep 10, 2024 1.820 1.875 1.820 1.865 23,126 +0.03(+1.91%)
Sep 09, 2024 1.820 1.880 1.800 1.830 36,230 +0.09(+5.17%)
Sep 06, 2024 1.770 1.780 1.660 1.740 70,252 -0.06(-3.33%)
Sep 05, 2024 1.810 1.840 1.780 1.800 24,087 +0.00(+0.01%)
Sep 04, 2024 1.860 1.870 1.780 1.800 68,302 -0.06(-3.23%)
Sep 03, 2024 1.890 1.950 1.860 1.860 52,451 -0.06(-3.12%)
Aug 30, 2024 1.940 1.970 1.910 1.920 22,619 +0.00(+0.00%)
Aug 29, 2024 1.960 2.000 1.910 1.920 21,651 -0.04(-2.04%)
Aug 28, 2024 1.920 1.980 1.920 1.960 64,084 +0.03(+1.55%)
Aug 27, 2024 1.990 2.070 1.914 1.930 94,613 -0.07(-3.50%)
Aug 26, 2024 2.050 2.100 1.990 2.000 59,656 -0.10(-4.76%)
Aug 23, 2024 2.050 2.110 2.050 2.100 21,708 +0.08(+3.96%)
Aug 22, 2024 2.060 2.080 2.020 2.020 22,008 -0.06(-2.88%)
Aug 21, 2024 2.040 2.080 2.040 2.080 11,045 +0.06(+2.97%)
Aug 20, 2024 2.090 2.110 2.010 2.020 75,963 -0.05(-2.42%)
Aug 19, 2024 2.340 2.350 2.010 2.070 207,985 -0.27(-11.54%)
Aug 16, 2024 2.250 2.390 2.240 2.340 35,097 +0.09(+4.00%)
Aug 15, 2024 2.170 2.330 2.170 2.250 40,856 +0.05(+2.27%)
Aug 14, 2024 2.200 2.280 2.151 2.200 39,937 -0.01(-0.45%)
Aug 13, 2024 2.220 2.260 2.050 2.210 36,798 -0.02(-0.67%)
Aug 12, 2024 2.220 2.250 2.210 2.225 29,875 +0.08(+3.49%)
Aug 09, 2024 2.020 2.400 2.020 2.150 170,786 -0.33(-13.31%)
Aug 08, 2024 2.430 2.553 2.410 2.480 36,375 +0.05(+2.06%)
Aug 07, 2024 2.450 2.520 2.270 2.430 32,247 +0.08(+3.40%)
Aug 06, 2024 2.340 2.350 2.265 2.350 19,128 +0.10(+4.44%)
Aug 05, 2024 2.220 2.320 2.150 2.250 54,266 +0.03(+1.35%)
Aug 02, 2024 2.330 2.335 2.220 2.220 22,912 -0.15(-6.33%)
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.