Skip to main content

Brilliant Earth Group Inc Cl A (NQ: BRLT )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.020 2.040 1.940 1.990 36,746 +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%)
Dec 02, 2024 1.860 2.000 1.780 1.960 139,993 +0.07(+3.70%)
Nov 29, 2024 1.880 1.940 1.710 1.890 48,627 +0.03(+1.61%)
Nov 27, 2024 1.820 1.915 1.810 1.860 119,761 +0.01(+0.54%)
Nov 26, 2024 1.740 1.850 1.710 1.850 98,020 +0.12(+6.94%)
Nov 25, 2024 1.720 1.790 1.720 1.730 109,160 +0.01(+0.58%)
Nov 22, 2024 1.670 1.750 1.660 1.720 293,150 +0.07(+4.24%)
Nov 21, 2024 1.600 1.690 1.580 1.650 63,922 +0.04(+2.48%)
Nov 20, 2024 1.580 1.630 1.565 1.610 61,073 +0.01(+0.63%)
Nov 19, 2024 1.570 1.690 1.570 1.600 34,110 -0.01(-0.62%)
Nov 18, 2024 1.710 1.710 1.520 1.610 222,753 -0.10(-5.85%)
Nov 15, 2024 1.740 1.760 1.680 1.710 54,655 -0.03(-1.72%)
Nov 14, 2024 1.780 1.880 1.712 1.740 62,179 -0.03(-1.69%)
Nov 13, 2024 1.790 1.879 1.764 1.770 67,466 -0.05(-2.75%)
Nov 12, 2024 1.680 1.890 1.680 1.820 120,517 +0.15(+8.98%)
Nov 11, 2024 1.810 1.870 1.660 1.670 91,546 -0.15(-8.24%)
Nov 08, 2024 1.750 1.850 1.710 1.820 96,377 +0.13(+7.69%)
Nov 07, 2024 1.780 1.780 1.665 1.690 65,492 -0.02(-1.17%)
Nov 06, 2024 1.900 1.900 1.670 1.710 79,466 -0.04(-2.29%)
Nov 05, 2024 1.710 1.790 1.710 1.750 67,489 +0.04(+2.34%)
Nov 04, 2024 1.660 1.750 1.610 1.710 53,564 +0.02(+1.18%)
Nov 01, 2024 1.570 1.730 1.550 1.690 79,669 +0.14(+9.03%)
Oct 31, 2024 1.630 1.660 1.540 1.550 46,023 -0.08(-4.91%)
Oct 30, 2024 1.620 1.660 1.570 1.630 174,347 +0.00(+0.00%)
Oct 29, 2024 1.660 1.718 1.570 1.630 114,305 -0.04(-2.40%)
Oct 28, 2024 1.580 1.670 1.530 1.670 255,057 +0.14(+9.15%)
Oct 25, 2024 1.570 1.580 1.520 1.530 155,238 -0.03(-1.92%)
Oct 24, 2024 1.610 1.623 1.540 1.560 135,987 -0.05(-3.11%)
Oct 23, 2024 1.620 1.650 1.595 1.610 149,791 +0.01(+0.63%)
Oct 22, 2024 1.670 1.710 1.560 1.600 213,716 -0.08(-4.76%)
Oct 21, 2024 1.770 1.790 1.660 1.680 116,106 -0.08(-4.55%)
Oct 18, 2024 1.750 1.800 1.740 1.760 57,693 -0.03(-1.68%)
Oct 17, 2024 1.800 1.810 1.700 1.790 129,802 -0.03(-1.65%)
Oct 16, 2024 1.860 1.890 1.770 1.820 97,772 +0.01(+0.28%)
Oct 15, 2024 1.850 1.850 1.750 1.815 59,919 -0.05(-2.42%)
Oct 14, 2024 1.930 1.930 1.850 1.860 44,579 -0.05(-2.62%)
Oct 11, 2024 1.900 1.940 1.880 1.910 27,520 +0.01(+0.53%)
Oct 10, 2024 1.870 1.935 1.870 1.900 36,778 -0.09(-4.52%)
Oct 09, 2024 1.870 1.990 1.870 1.990 20,135 +0.11(+5.85%)
Oct 08, 2024 1.940 1.970 1.880 1.880 27,930 -0.04(-2.08%)
Oct 07, 2024 1.890 2.000 1.880 1.920 38,079 +0.02(+1.05%)
Oct 04, 2024 1.860 1.900 1.850 1.900 95,515 +0.05(+2.70%)
Oct 03, 2024 1.920 2.010 1.820 1.850 51,398 -0.11(-5.61%)
Oct 02, 2024 2.010 2.010 1.920 1.960 80,370 -0.02(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.