Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)

1.1900
+0.0300 (2.59%)
NASDAQ· Last Trade: Jul 21st, 11:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20261.161.201.131.1681,3581.16
7/17/20261.211.221.161.1738,1721.17
7/16/20261.181.201.151.1820,3821.18
7/15/20261.211.241.171.1733,3201.17
7/14/20261.201.221.181.2024,7741.20
7/13/20261.181.221.171.2049,7711.20
7/10/20261.161.181.151.1725,1451.17
7/09/20261.111.171.091.1625,9101.16
7/08/20261.131.141.111.1218,5051.12
7/07/20261.131.181.111.1128,7771.11
7/06/20261.151.151.111.1318,2891.13
7/02/20261.111.161.111.1435,4381.14
7/01/20261.131.151.001.14168,1851.14
6/30/20261.131.151.091.1330,4421.13
6/29/20261.031.141.031.1159,8541.11
6/26/20261.101.151.001.03198,7401.03
6/25/20261.161.251.091.1030,9861.10
6/24/20261.051.241.041.16328,0381.16
6/23/20261.051.061.041.0543,5371.05
6/22/20261.051.081.011.05178,6541.05
6/18/20261.121.131.041.05217,1911.05
6/17/20261.121.141.111.1215,1361.12
6/16/20261.151.161.121.1239,9321.12
6/15/20261.151.191.121.1359,7211.13
6/12/20261.221.241.141.15119,4951.15
6/11/20261.251.261.211.2230,0311.22
6/10/20261.211.271.211.2512,8841.25
6/09/20261.241.281.211.2330,7111.23
6/08/20261.221.261.181.2359,0281.23
6/05/20261.221.221.171.1944,4151.19
6/04/20261.231.231.201.2224,8741.22
6/03/20261.241.241.201.2017,7531.20
6/02/20261.261.261.241.2425,9241.24
6/01/20261.281.301.241.2523,0291.25
5/29/20261.261.271.241.2723,3711.27
5/28/20261.251.291.241.2544,6341.25
5/27/20261.241.311.241.27108,1491.27
5/26/20261.251.361.211.25209,3751.25
5/22/20261.201.241.171.2260,1221.22
5/21/20261.231.241.181.20131,6311.20
5/20/20261.221.251.171.2350,9461.23
5/19/20261.121.221.111.22118,0881.22
5/18/20261.211.291.121.14422,8741.14
5/15/20261.261.271.211.2141,8971.21
5/14/20261.231.291.231.2640,0771.26
5/13/20261.341.401.231.23145,5021.23
5/12/20261.371.391.301.3649,2761.36
5/11/20261.431.431.361.3946,7511.39
5/08/20261.401.431.381.4343,3201.43
5/07/20261.391.481.391.4139,0741.41
5/06/20261.431.541.411.4144,7101.41
5/05/20261.481.501.421.4431,1661.44
5/04/20261.541.591.471.48123,7611.48
5/01/20261.491.571.401.5530,7921.55
4/30/20261.431.501.391.4939,6901.49
4/29/20261.411.441.381.4025,7931.40
4/28/20261.421.431.391.4021,1931.40
4/27/20261.431.481.381.4251,8401.42
4/24/20261.431.451.371.4313,1601.43
4/23/20261.381.431.351.4182,0351.41
4/22/20261.401.441.371.3839,0191.38
4/21/20261.371.441.371.3820,8711.38