Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.660 -0.040 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.740 1.740 1.640 1.660 27,499 -0.04(-2.35%)
Feb 13, 2025 1.630 1.750 1.600 1.700 32,053 +0.09(+5.59%)
Feb 12, 2025 1.620 1.690 1.600 1.610 40,647 -0.04(-2.42%)
Feb 11, 2025 1.600 1.660 1.592 1.650 21,312 +0.03(+1.85%)
Feb 10, 2025 1.590 1.660 1.590 1.620 36,051 +0.04(+2.53%)
Feb 07, 2025 1.680 1.770 1.580 1.580 108,950 -0.12(-7.06%)
Feb 06, 2025 1.690 1.730 1.660 1.700 58,448 +0.02(+1.19%)
Feb 05, 2025 1.680 1.710 1.660 1.680 48,784 +0.00(+0.00%)
Feb 04, 2025 1.680 1.730 1.650 1.680 64,905 -0.06(-3.45%)
Feb 03, 2025 1.730 1.800 1.715 1.740 37,145 -0.06(-3.33%)
Jan 31, 2025 1.790 1.840 1.770 1.800 41,486 +0.00(+0.00%)
Jan 30, 2025 1.800 1.900 1.780 1.800 68,514 +0.00(+0.00%)
Jan 29, 2025 1.840 1.890 1.760 1.800 108,888 -0.03(-1.64%)
Jan 28, 2025 1.900 1.940 1.810 1.830 47,297 -0.07(-3.68%)
Jan 27, 2025 2.090 2.190 1.890 1.900 129,535 -0.29(-13.24%)
Jan 24, 2025 2.220 2.280 2.090 2.190 170,621 +0.01(+0.46%)
Jan 23, 2025 1.900 2.300 1.900 2.180 436,024 +0.33(+17.84%)
Jan 22, 2025 1.960 1.960 1.825 1.850 42,599 -0.11(-5.61%)
Jan 21, 2025 1.870 1.960 1.790 1.960 43,673 +0.10(+5.38%)
Jan 17, 2025 1.830 1.930 1.800 1.860 105,160 +0.06(+3.33%)
Jan 16, 2025 1.820 1.870 1.750 1.800 45,638 -0.01(-0.55%)
Jan 15, 2025 1.920 1.920 1.724 1.810 142,561 +0.11(+6.47%)
Jan 14, 2025 1.920 1.920 1.690 1.700 88,360 -0.13(-7.10%)
Jan 13, 2025 1.860 1.980 1.826 1.830 28,087 -0.02(-1.08%)
Jan 10, 2025 1.820 1.900 1.800 1.850 39,055 +0.00(+0.00%)
Jan 08, 2025 1.930 2.000 1.750 1.850 66,580 -0.08(-4.15%)
Jan 07, 2025 2.020 2.020 1.890 1.930 45,140 -0.04(-2.03%)
Jan 06, 2025 2.110 2.140 1.960 1.970 47,315 -0.17(-7.94%)
Jan 03, 2025 2.160 2.211 2.101 2.140 71,529 -0.01(-0.47%)
Jan 02, 2025 2.100 2.170 2.078 2.150 26,494 +0.05(+2.38%)
Dec 31, 2024 2.100 0 +0.00(+0.00%)
Dec 30, 2024 1.990 2.100 1.955 2.100 97,765 +0.06(+2.94%)
Dec 27, 2024 2.000 2.050 1.940 2.040 35,566 +0.01(+0.49%)
Dec 26, 2024 2.020 2.050 2.020 2.030 132,416 +0.00(+0.00%)
Dec 24, 2024 1.980 2.105 1.980 2.030 80,171 +0.02(+1.00%)
Dec 23, 2024 2.000 2.090 1.980 2.010 257,132 +0.00(+0.00%)
Dec 20, 2024 1.980 2.010 1.951 2.010 55,797 +0.05(+2.55%)
Dec 19, 2024 1.950 2.010 1.940 1.960 33,602 +0.01(+0.51%)
Dec 18, 2024 2.000 2.080 1.950 1.950 104,010 -0.05(-2.50%)
Dec 17, 2024 1.960 2.028 1.952 2.000 61,406 +0.01(+0.50%)
Dec 16, 2024 1.990 2.030 1.950 1.990 54,034 -0.05(-2.45%)
Dec 13, 2024 1.950 2.040 1.950 2.040 47,104 +0.08(+4.08%)
Dec 12, 2024 2.020 2.037 1.955 1.960 28,677 -0.07(-3.45%)
Dec 11, 2024 2.030 2.050 1.976 2.030 60,057 +0.03(+1.50%)
Dec 10, 2024 1.970 2.040 1.930 2.000 59,672 +0.00(+0.00%)
Dec 09, 2024 2.000 2.034 1.973 2.000 75,490 +0.01(+0.50%)
Dec 06, 2024 2.020 2.040 1.940 1.990 36,770 +0.06(+3.11%)
Dec 05, 2024 1.990 2.010 1.880 1.930 76,651 -0.07(-3.50%)
Dec 04, 2024 2.010 2.050 1.940 2.000 44,701 -0.01(-0.50%)
Dec 03, 2024 1.950 2.070 1.950 2.010 72,662 +0.05(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.