Brilliant Earth Group Inc... (BRLT)
1.36
-0.03 (-2.16%)
At close: Mar 03, 2025, 3:59 PM
1.36
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
BRLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 0.03 | 2.21% | 33,942 |
| Feb 27, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | -0.05 | -3.55% | 20,942 |
| Feb 26, 2025 | 1.40 | 1.43 | 1.35 | 1.41 | 0.00 | 0.00% | 77,300 |
| Feb 25, 2025 | 1.37 | 1.44 | 1.35 | 1.41 | 0.03 | 2.17% | 48,500 |
| Feb 24, 2025 | 1.38 | 1.48 | 1.37 | 1.38 | 0.01 | 0.73% | 54,959 |
| Feb 21, 2025 | 1.40 | 1.48 | 1.37 | 1.37 | -0.06 | -4.20% | 79,700 |
| Feb 20, 2025 | 1.37 | 1.48 | 1.37 | 1.43 | 0.03 | 2.14% | 116,618 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.30 | 1.40 | -0.02 | -1.41% | 129,398 |
| Feb 18, 2025 | 1.64 | 1.66 | 1.25 | 1.42 | -0.24 | -14.46% | 543,563 |
| Feb 14, 2025 | 1.74 | 1.74 | 1.64 | 1.66 | -0.04 | -2.35% | 27,500 |
| Feb 13, 2025 | 1.63 | 1.75 | 1.60 | 1.70 | 0.09 | 5.59% | 32,214 |
| Feb 12, 2025 | 1.62 | 1.69 | 1.60 | 1.61 | -0.04 | -2.42% | 40,674 |
| Feb 11, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 0.03 | 1.85% | 21,312 |
| Feb 10, 2025 | 1.59 | 1.66 | 1.59 | 1.62 | 0.04 | 2.53% | 36,265 |
| Feb 7, 2025 | 1.68 | 1.77 | 1.58 | 1.58 | -0.12 | -7.06% | 108,950 |
| Feb 6, 2025 | 1.69 | 1.73 | 1.66 | 1.70 | 0.02 | 1.19% | 58,485 |
| Feb 5, 2025 | 1.68 | 1.71 | 1.66 | 1.68 | 0.00 | 0.00% | 48,800 |
| Feb 4, 2025 | 1.68 | 1.73 | 1.65 | 1.68 | -0.06 | -3.45% | 64,926 |
| Feb 3, 2025 | 1.73 | 1.80 | 1.72 | 1.74 | -0.06 | -3.33% | 37,468 |
| Jan 31, 2025 | 1.79 | 1.84 | 1.77 | 1.80 | 0.00 | 0.00% | 41,500 |
| Jan 30, 2025 | 1.80 | 1.90 | 1.78 | 1.80 | 0.00 | 0.00% | 68,515 |
| Jan 29, 2025 | 1.84 | 1.89 | 1.76 | 1.80 | -0.03 | -1.64% | 108,900 |
| Jan 28, 2025 | 1.90 | 1.94 | 1.81 | 1.83 | -0.07 | -3.68% | 47,542 |
| Jan 27, 2025 | 2.09 | 2.19 | 1.89 | 1.90 | -0.29 | -13.24% | 129,580 |
| Jan 24, 2025 | 2.22 | 2.28 | 2.09 | 2.19 | 0.01 | 0.46% | 170,621 |
| Jan 23, 2025 | 1.90 | 2.30 | 1.90 | 2.18 | 0.33 | 17.84% | 436,400 |
| Jan 22, 2025 | 1.96 | 1.96 | 1.83 | 1.85 | -0.11 | -5.61% | 42,600 |
| Jan 21, 2025 | 1.87 | 1.96 | 1.79 | 1.96 | 0.10 | 5.38% | 44,000 |
| Jan 17, 2025 | 1.83 | 1.93 | 1.80 | 1.86 | 0.06 | 3.33% | 105,200 |
| Jan 16, 2025 | 1.82 | 1.87 | 1.75 | 1.80 | -0.01 | -0.55% | 45,654 |
| Jan 15, 2025 | 1.92 | 1.92 | 1.72 | 1.81 | 0.11 | 6.47% | 142,606 |
| Jan 14, 2025 | 1.92 | 1.92 | 1.69 | 1.70 | -0.13 | -7.10% | 88,598 |
| Jan 13, 2025 | 1.86 | 1.98 | 1.83 | 1.83 | -0.02 | -1.08% | 28,133 |
| Jan 10, 2025 | 1.82 | 1.90 | 1.80 | 1.85 | 0.00 | 0.00% | 39,100 |
| Jan 8, 2025 | 1.93 | 2.00 | 1.75 | 1.85 | -0.08 | -4.15% | 66,600 |
| Jan 7, 2025 | 2.02 | 2.02 | 1.89 | 1.93 | -0.04 | -2.03% | 45,157 |
| Jan 6, 2025 | 2.11 | 2.14 | 1.96 | 1.97 | -0.17 | -7.94% | 47,593 |
| Jan 3, 2025 | 2.16 | 2.21 | 2.10 | 2.14 | -0.01 | -0.47% | 71,529 |
| Jan 2, 2025 | 2.10 | 2.17 | 2.08 | 2.15 | 0.05 | 2.38% | 26,515 |
| Dec 31, 2024 | 2.10 | 2.16 | 2.06 | 2.10 | 0.00 | 0.00% | 108,537 |
| Dec 30, 2024 | 1.99 | 2.10 | 1.96 | 2.10 | 0.06 | 2.94% | 97,788 |
| Dec 27, 2024 | 2.00 | 2.05 | 1.94 | 2.04 | 0.01 | 0.49% | 35,566 |
| Dec 26, 2024 | 2.02 | 2.05 | 2.02 | 2.03 | 0.00 | 0.00% | 132,467 |
| Dec 24, 2024 | 1.98 | 2.11 | 1.98 | 2.03 | 0.02 | 1.00% | 80,200 |
| Dec 23, 2024 | 2.00 | 2.09 | 1.98 | 2.01 | 0.00 | 0.00% | 257,152 |
| Dec 20, 2024 | 1.98 | 2.01 | 1.95 | 2.01 | 0.04 | 2.03% | 55,797 |
| Dec 19, 2024 | 1.95 | 2.01 | 1.94 | 1.97 | 0.02 | 1.03% | 37,100 |
| Dec 18, 2024 | 2.00 | 2.08 | 1.95 | 1.95 | -0.05 | -2.50% | 104,013 |
| Dec 17, 2024 | 1.96 | 2.03 | 1.95 | 2.00 | 0.01 | 0.50% | 61,413 |
| Dec 16, 2024 | 1.99 | 2.03 | 1.95 | 1.99 | -0.05 | -2.45% | 54,040 |