Brilliant Earth Group Inc... (BRLT)
NASDAQ: BRLT
· Real-Time Price · USD
2.13
-0.01 (-0.47%)
At close: Sep 26, 2025, 3:59 PM
2.15
0.73%
After-hours: Sep 26, 2025, 06:42 PM EDT
BRLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.13 | 2.25 | 2.13 | 2.13 | 2.13 | -0.47% | 55,728 |
| Sep 25, 2025 | 2.11 | 2.23 | 2.08 | 2.14 | 2.14 | -2.28% | 218,400 |
| Sep 24, 2025 | 2.34 | 2.41 | 2.17 | 2.19 | 2.19 | -7.59% | 134,998 |
| Sep 23, 2025 | 2.36 | 2.46 | 2.27 | 2.37 | 2.37 | 0.85% | 92,800 |
| Sep 22, 2025 | 2.46 | 2.47 | 2.25 | 2.35 | 2.35 | -4.86% | 155,879 |
| Sep 19, 2025 | 2.67 | 2.67 | 2.47 | 2.47 | 2.47 | -8.18% | 120,000 |
| Sep 18, 2025 | 2.34 | 2.75 | 2.34 | 2.69 | 2.69 | 16.96% | 330,599 |
| Sep 17, 2025 | 2.40 | 2.55 | 2.24 | 2.30 | 2.30 | -3.36% | 128,548 |
| Sep 16, 2025 | 2.37 | 2.45 | 2.37 | 2.38 | 2.38 | 0.85% | 74,328 |
| Sep 15, 2025 | 2.55 | 2.55 | 2.33 | 2.36 | 2.36 | -5.98% | 156,122 |
| Sep 12, 2025 | 2.64 | 2.64 | 2.51 | 2.51 | 2.51 | -4.92% | 75,910 |
| Sep 11, 2025 | 2.50 | 2.70 | 2.50 | 2.64 | 2.64 | 5.18% | 100,994 |
| Sep 10, 2025 | 2.59 | 2.65 | 2.50 | 2.51 | 2.51 | -2.33% | 134,113 |
| Sep 9, 2025 | 2.69 | 2.82 | 2.53 | 2.57 | 2.57 | -3.38% | 236,400 |
| Sep 8, 2025 | 2.76 | 2.88 | 2.58 | 2.66 | 2.66 | -4.66% | 304,700 |
| Sep 5, 2025 | 2.90 | 3.00 | 2.76 | 2.79 | 2.79 | -2.79% | 271,338 |
| 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 |