Brilliant Earth Group Inc... (BRLT)
NASDAQ: BRLT
· Real-Time Price · USD
2.79
-0.08 (-2.79%)
At close: Sep 05, 2025, 3:59 PM
2.85
2.30%
After-hours: Sep 05, 2025, 07:36 PM EDT
BRLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.90 | 3.00 | 2.76 | 2.79 | 2.79 | -2.79% | 271,311 |
| Sep 4, 2025 | 2.90 | 3.00 | 2.75 | 2.87 | 2.87 | -1.71% | 142,696 |
| Sep 3, 2025 | 2.79 | 3.10 | 2.79 | 2.92 | 2.92 | 4.66% | 303,434 |
| Sep 2, 2025 | 2.81 | 2.88 | 2.72 | 2.79 | 2.79 | -4.45% | 212,221 |
| Aug 29, 2025 | 2.73 | 2.99 | 2.61 | 2.92 | 2.92 | 8.55% | 211,010 |
| Aug 28, 2025 | 2.83 | 2.84 | 2.54 | 2.69 | 2.69 | -4.95% | 230,558 |
| Aug 27, 2025 | 2.78 | 2.91 | 2.56 | 2.83 | 2.83 | 2.54% | 682,677 |
| Aug 26, 2025 | 2.15 | 2.81 | 2.10 | 2.76 | 2.76 | 26.03% | 1,351,120 |
| Aug 25, 2025 | 2.09 | 2.23 | 2.06 | 2.19 | 2.19 | 3.79% | 241,249 |
| Aug 22, 2025 | 1.99 | 2.16 | 1.95 | 2.11 | 2.11 | -6.64% | 266,798 |
| Aug 21, 2025 | 2.34 | 2.35 | 2.20 | 2.26 | 2.01 | 0.00% | 403,943 |
| Aug 20, 2025 | 2.15 | 2.37 | 2.12 | 2.26 | 2.01 | 5.12% | 269,218 |
| Aug 19, 2025 | 2.16 | 2.23 | 2.10 | 2.15 | 1.91 | 0.00% | 208,245 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.08 | 2.15 | 1.91 | -8.12% | 396,600 |
| Aug 15, 2025 | 2.16 | 2.35 | 2.11 | 2.34 | 2.08 | 9.35% | 440,100 |
| Aug 14, 2025 | 2.00 | 2.17 | 1.98 | 2.14 | 1.90 | 7.00% | 271,700 |
| Aug 13, 2025 | 1.89 | 2.07 | 1.88 | 2.00 | 1.78 | 0.00% | 321,536 |
| Aug 12, 2025 | 1.72 | 2.04 | 1.69 | 2.00 | 1.78 | 14.94% | 467,947 |
| Aug 11, 2025 | 1.69 | 1.82 | 1.65 | 1.74 | 1.55 | -0.57% | 479,305 |
| Aug 8, 2025 | 1.79 | 1.86 | 1.61 | 1.75 | 1.56 | -7.89% | 1,374,849 |