Brilliant Earth Group Inc Cl A (NQ: BRLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	10.30	10.73	9.880	10.29	245,788	-0.05(-0.48%)
Mar 30, 2022	10.49	10.70	10.24	10.34	90,469	-0.18(-1.71%)
Mar 29, 2022	9.830	10.53	9.560	10.52	139,019	+0.80(+8.23%)
Mar 28, 2022	9.980	9.980	9.350	9.720	109,741	-0.34(-3.38%)
Mar 25, 2022	10.27	10.27	9.743	10.06	91,806	-0.20(-1.95%)
Mar 24, 2022	10.03	10.58	9.930	10.26	145,035	+0.27(+2.70%)
Mar 23, 2022	10.56	10.99	9.870	9.990	173,740	-0.57(-5.40%)
Mar 22, 2022	10.41	11.21	10.40	10.56	353,546	+0.26(+2.52%)
Mar 21, 2022	10.46	10.89	9.930	10.30	254,697	-0.16(-1.53%)
Mar 18, 2022	10.05	10.72	10.01	10.46	351,439	+0.38(+3.77%)
Mar 17, 2022	10.42	10.43	9.020	10.08	850,742	+0.27(+2.75%)
Mar 16, 2022	8.550	9.810	8.510	9.810	859,646	+1.65(+20.22%)
Mar 15, 2022	7.810	8.546	7.720	8.160	332,078	+0.38(+4.88%)
Mar 14, 2022	7.710	8.030	7.350	7.780	300,201	+0.07(+0.91%)
Mar 11, 2022	7.930	7.955	7.350	7.710	215,188	-0.10(-1.28%)
Mar 10, 2022	7.730	7.980	7.510	7.810	104,643	+0.03(+0.39%)
Mar 09, 2022	7.520	8.080	7.450	7.780	203,320	+0.36(+4.85%)
Mar 08, 2022	7.330	7.960	7.110	7.420	234,732	+0.08(+1.09%)
Mar 07, 2022	8.070	8.095	7.220	7.340	217,086	-0.66(-8.25%)
Mar 04, 2022	8.580	8.580	7.800	8.000	299,492	-0.49(-5.77%)
Mar 03, 2022	9.430	9.440	8.440	8.490	429,104	-0.74(-8.02%)
Mar 02, 2022	8.830	9.230	8.470	9.230	224,188	+0.47(+5.37%)
Mar 01, 2022	9.010	9.180	8.540	8.760	266,838	-0.34(-3.74%)
Feb 28, 2022	9.290	9.520	8.790	9.100	204,306	-0.23(-2.47%)
Feb 25, 2022	9.610	9.430	8.980	9.330	293,953	-0.22(-2.30%)
Feb 24, 2022	8.900	9.628	8.580	9.550	365,997	+0.12(+1.27%)
Feb 23, 2022	9.940	10.23	9.390	9.430	181,530	-0.26(-2.68%)
Feb 22, 2022	11.22	11.29	9.460	9.690	538,442	-1.77(-15.45%)
Feb 18, 2022				11.46	0	-0.20(-1.72%)
Feb 17, 2022	11.64	12.24	11.53	11.66	179,534	-0.27(-2.26%)
Feb 16, 2022	12.00	12.13	11.50	11.93	195,863	-0.19(-1.57%)
Feb 15, 2022	11.94	12.22	11.86	12.12	112,438	+0.39(+3.32%)
Feb 14, 2022	12.02	12.02	11.65	11.73	153,030	-0.38(-3.14%)
Feb 11, 2022	12.44	12.91	12.00	12.11	225,051	-0.33(-2.65%)
Feb 10, 2022	12.47	13.10	12.16	12.44	198,184	-0.03(-0.24%)
Feb 09, 2022	12.68	13.10	12.41	12.47	116,421	+0.03(+0.24%)
Feb 08, 2022	12.44	12.64	12.06	12.44	121,605	+0.00(+0.00%)
Feb 07, 2022	12.12	12.79	11.84	12.44	178,843	+0.47(+3.93%)
Feb 04, 2022	11.34	12.12	11.28	11.97	133,651	+0.61(+5.37%)
Feb 03, 2022	11.43			11.36	149,543	-0.48(-4.05%)
Feb 02, 2022	13.03	13.03	11.77	11.84	195,897	-0.93(-7.28%)
Feb 01, 2022	13.24	13.49	12.39	12.77	266,088	-0.47(-3.55%)
Jan 31, 2022	12.40			13.24	305,215	+0.83(+6.69%)
Jan 28, 2022	11.88	12.44	11.19	12.41	368,777	+0.73(+6.25%)
Jan 27, 2022	11.60	11.97	11.43	11.68	535,585	+0.23(+2.01%)
Jan 26, 2022	11.13	11.62	11.11	11.45	367,893	+0.58(+5.34%)
Jan 25, 2022	10.70	10.98	10.28	10.87	236,884	+0.05(+0.46%)
Jan 24, 2022	10.19	11.58	9.875	10.82	761,302	+0.17(+1.60%)
Jan 21, 2022	11.79	11.98	10.55	10.65	501,174	-1.37(-11.40%)
Jan 20, 2022	11.71	12.14	11.30	12.02	790,261	+0.66(+5.81%)
Jan 19, 2022	11.48	11.88	10.69	11.36	807,233	-0.05(-0.44%)
Jan 18, 2022	12.32	12.38	10.78	11.41	1,200,178	-1.01(-8.13%)
Jan 14, 2022				12.42	0	-1.51(-10.84%)
Jan 13, 2022	14.99	14.99	13.74	13.93	504,265	-0.78(-5.30%)
Jan 12, 2022	16.70	16.70	14.57	14.71	525,797	-2.01(-12.02%)
Jan 11, 2022	17.15	17.68	16.49	16.72	270,493	-0.66(-3.80%)
Jan 10, 2022	17.52	17.70	15.76	17.38	429,100	-0.45(-2.52%)
Jan 07, 2022	16.42	17.90	16.32	17.83	182,305	+1.24(+7.47%)
Jan 06, 2022	16.88	16.88	16.00	16.59	110,214	-0.18(-1.07%)
Jan 05, 2022	18.26	18.60	16.60	16.77	208,801	-1.72(-9.30%)
Jan 04, 2022	18.00	18.76	17.11	18.49	297,059	+0.26(+1.43%)
Jan 03, 2022	18.32	18.75	17.74	18.23	198,628	+0.17(+0.94%)
Dec 31, 2021	17.60	18.19	17.26	18.06	217,339	+0.40(+2.27%)
Dec 30, 2021	16.47	17.66	16.47	17.66	258,746	+1.35(+8.28%)
Dec 29, 2021	16.50	17.00	16.06	16.31	222,956	-0.29(-1.75%)
Dec 28, 2021	16.40	17.06	16.02	16.60	267,321	+0.16(+0.97%)
Dec 27, 2021	16.16	16.50	15.70	16.44	167,841	+0.39(+2.43%)
Dec 23, 2021	15.66	16.28	15.09	16.05	125,076	+0.71(+4.63%)
Dec 22, 2021	15.00	15.54	14.60	15.34	146,743	+0.40(+2.68%)
Dec 21, 2021	14.76	15.08	14.21	14.94	415,814	+0.43(+2.96%)
Dec 20, 2021	15.00	15.14	13.82	14.51	522,222	-0.65(-4.29%)
Dec 17, 2021	14.46	15.92	14.07	15.16	917,955	+0.42(+2.85%)
Dec 16, 2021	16.43	16.73	14.46	14.74	469,924	-1.28(-7.99%)
Dec 15, 2021	15.86	16.24	15.14	16.02	381,783	+0.21(+1.33%)
Dec 14, 2021	16.18	16.60	15.07	15.81	302,538	-0.74(-4.47%)
Dec 13, 2021	17.98	17.98	16.50	16.55	288,786	-1.53(-8.46%)
Dec 10, 2021	18.63	18.94	17.43	18.08	252,627	-0.77(-4.08%)
Dec 09, 2021	19.60	19.96	18.08	18.85	243,503	-0.62(-3.18%)
Dec 08, 2021	18.18	19.50	18.02	19.47	319,556	+1.08(+5.87%)
Dec 07, 2021	17.33	18.85	17.26	18.39	399,620	+1.43(+8.43%)
Dec 06, 2021	16.23	17.12	15.69	16.96	367,049	+0.73(+4.50%)
Dec 03, 2021	16.62	16.62	15.71	16.23	225,052	-0.39(-2.35%)
Dec 02, 2021	16.42	16.79	15.83	16.62	163,066	-0.04(-0.24%)
Dec 01, 2021	16.07	17.48	16.07	16.66	274,505	+0.77(+4.85%)
Nov 30, 2021	15.61	16.08	14.88	15.89	329,002	+0.08(+0.51%)
Nov 29, 2021	16.73	16.93	15.05	15.81	368,490	-0.80(-4.82%)
Nov 26, 2021	16.67	16.91	16.24	16.61	85,822	-0.44(-2.58%)
Nov 24, 2021	16.32	17.12	15.85	17.05	331,459	+0.93(+5.77%)
Nov 23, 2021	17.01	17.02	15.04	16.12	502,304	-0.53(-3.18%)
Nov 22, 2021	17.63	18.08	16.50	16.65	309,723	-0.64(-3.70%)
Nov 19, 2021	16.99	18.49	16.75	17.29	257,521	+0.22(+1.29%)
Nov 18, 2021	18.97	17.26	17.02	17.07	445,462	-1.87(-9.87%)
Nov 17, 2021	19.20	20.00	18.34	18.94	323,545	-0.24(-1.25%)
Nov 16, 2021	19.05	19.87	18.66	19.18	552,609	+0.39(+2.08%)
Nov 15, 2021	18.88	20.39	18.57	18.79	1,221,291	+0.30(+1.62%)
Nov 12, 2021	15.20	19.25	14.88	18.49	3,918,312	+4.34(+30.67%)
Nov 11, 2021	13.98	15.24	13.52	14.15	432,127	+0.33(+2.39%)
Nov 10, 2021	14.50			13.82	340,238	-0.67(-4.62%)
Nov 09, 2021	14.44	14.98	13.95	14.49	481,199	+0.10(+0.69%)
Nov 08, 2021	14.02	14.75	13.77	14.39	331,338	+0.49(+3.53%)
Nov 05, 2021	14.25	14.30	13.51	13.90	202,783	-0.35(-2.46%)
Nov 04, 2021	14.20	14.75	14.04	14.25	229,066	+0.22(+1.57%)
Nov 03, 2021	13.09	14.28	12.95	14.03	289,019	+0.98(+7.51%)
Nov 02, 2021	13.48	13.59	12.83	13.05	265,361	-0.27(-2.03%)
Nov 01, 2021	12.21	13.61	12.13	13.32	383,407	+1.19(+9.81%)
Oct 29, 2021	12.00			12.13	162,269	+0.09(+0.75%)
Oct 28, 2021	11.55	12.10		12.04	220,471	+0.47(+4.06%)
Oct 27, 2021	11.67	11.99	11.15	11.57	204,187	-0.10(-0.86%)
Oct 26, 2021	12.12			11.67	284,062	-0.46(-3.79%)
Oct 25, 2021	12.08			12.13	402,406	-0.15(-1.22%)
Oct 22, 2021	12.57	12.63	12.08	12.28	152,078	-0.35(-2.77%)
Oct 21, 2021	12.80	12.80	12.40	12.63	141,158	-0.25(-1.94%)
Oct 20, 2021	13.14	13.37	12.44	12.88	302,505	-0.26(-1.98%)
Oct 19, 2021	13.45	13.50	12.72	13.14	226,852	-0.41(-3.03%)
Oct 18, 2021	13.72	13.83	12.72	13.55	418,214	-0.18(-1.31%)
Oct 15, 2021	12.95	13.85	12.64	13.73	482,249	+0.78(+6.02%)
Oct 14, 2021	11.64	13.05	11.60	12.95	383,850	+1.17(+9.93%)
Oct 13, 2021	11.82	12.44	11.52	11.78	308,324	-0.11(-0.93%)
Oct 12, 2021	11.22	12.89	11.00	11.89	844,081	+1.16(+10.81%)
Oct 11, 2021	12.10	12.50	10.63	10.73	962,593	-1.50(-12.26%)
Oct 08, 2021	13.04	13.08	12.02	12.23	230,293	-0.81(-6.21%)
Oct 07, 2021	12.68	13.56	12.68	13.04	226,947	+0.45(+3.57%)
Oct 06, 2021	12.83	13.32	12.50	12.59	510,940	-0.37(-2.85%)
Oct 05, 2021	13.16	13.39	12.88	12.96	487,475	-0.20(-1.52%)
Oct 04, 2021	13.85	14.15	12.83	13.16	393,141	-0.43(-3.16%)
Oct 01, 2021	13.40	13.76	12.73	13.59	447,230	+0.19(+1.42%)
Sep 30, 2021	12.79	13.63	12.35	13.40	424,635	+0.40(+3.08%)
Sep 29, 2021	13.86	14.22	12.80	13.00	656,541	-0.74(-5.39%)
Sep 28, 2021	14.00	14.95	13.67	13.74	864,544	-0.48(-3.38%)
Sep 27, 2021	15.62	15.69	14.00	14.22	955,821	-1.00(-6.57%)
Sep 24, 2021	16.50	16.89	15.20	15.22	1,529,935	-1.90(-11.10%)