Brilliant Earth Group Inc... (BRLT)
NASDAQ: BRLT
· Real-Time Price · USD
2.15
0.15 (7.50%)
At close: Aug 14, 2025, 3:59 PM
2.11
-1.86%
Pre-market: Aug 15, 2025, 07:13 AM EDT
BRLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.01 | 2.16 | 1.98 | 2.14 | 2.14 | 7.00% | 260,837 |
| Aug 13, 2025 | 1.89 | 2.07 | 1.88 | 2.00 | 2.00 | 0.00% | 321,536 |
| Aug 12, 2025 | 1.72 | 2.04 | 1.69 | 2.00 | 2.00 | 14.94% | 467,947 |
| Aug 11, 2025 | 1.69 | 1.82 | 1.65 | 1.74 | 1.74 | -0.57% | 479,305 |
| Aug 8, 2025 | 1.79 | 1.86 | 1.61 | 1.75 | 1.75 | -7.89% | 1,374,849 |
| Aug 7, 2025 | 1.61 | 2.73 | 1.61 | 1.90 | 1.90 | 37.68% | 60,175,802 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -4.83% | 27,827 |
| Aug 5, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 10,731 |
| Aug 4, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -1.33% | 17,517 |
| Aug 1, 2025 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 0.00% | 15,700 |
| Jul 31, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 33,941 |
| Jul 30, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | -3.87% | 31,677 |
| Jul 29, 2025 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 40,911 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 33,038 |
| Jul 25, 2025 | 1.59 | 1.63 | 1.50 | 1.58 | 1.58 | 0.00% | 56,592 |
| Jul 24, 2025 | 1.66 | 1.68 | 1.58 | 1.58 | 1.58 | -4.82% | 28,400 |
| Jul 23, 2025 | 1.68 | 1.80 | 1.57 | 1.66 | 1.66 | 0.00% | 135,038 |
| Jul 22, 2025 | 1.50 | 1.69 | 1.50 | 1.66 | 1.66 | 11.41% | 124,625 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 28,218 |
| Jul 18, 2025 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | 0.00% | 29,206 |