Business Insurance

Login  |  Register Subscribe



Brilliant Earth Group Inc Cl A (NQ: BRLT )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.610 149,796 +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 95,523 +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%)
Oct 01, 2024 2.080 2.090 1.970 1.980 133,161 -0.16(-7.48%)
Sep 30, 2024 2.010 2.152 2.010 2.140 31,417 +0.11(+5.42%)
Sep 27, 2024 1.990 2.050 1.970 2.030 70,326 +0.03(+1.50%)
Sep 26, 2024 1.950 2.010 1.940 2.000 84,185 +0.00(+0.00%)
Sep 25, 2024 2.100 2.120 1.960 2.000 43,767 -0.08(-3.85%)
Sep 24, 2024 2.080 2.130 2.035 2.080 39,880 +0.00(+0.00%)
Sep 23, 2024 2.210 2.240 2.080 2.080 41,203 -0.14(-6.31%)
Sep 20, 2024 2.290 2.300 2.185 2.220 51,775 -0.09(-3.90%)
Sep 19, 2024 2.390 2.450 2.310 2.310 33,569 -0.04(-1.70%)
Sep 18, 2024 2.210 2.420 2.210 2.350 47,792 +0.14(+6.33%)
Sep 17, 2024 2.240 2.300 2.180 2.210 51,128 +0.04(+1.84%)
Sep 16, 2024 2.100 2.250 2.100 2.170 49,206 +0.04(+1.88%)
Sep 13, 2024 1.990 2.170 1.990 2.130 83,729 +0.12(+5.97%)
Sep 12, 2024 1.930 2.030 1.930 2.010 68,425 +0.12(+6.35%)
Sep 11, 2024 1.860 1.980 1.761 1.890 82,676 +0.02(+1.34%)
Sep 10, 2024 1.820 1.875 1.820 1.865 23,126 +0.03(+1.91%)
Sep 09, 2024 1.820 1.880 1.800 1.830 36,230 +0.09(+5.17%)
Sep 06, 2024 1.770 1.780 1.660 1.740 70,252 -0.06(-3.33%)
Sep 05, 2024 1.810 1.840 1.780 1.800 24,087 +0.00(+0.01%)
Sep 04, 2024 1.860 1.870 1.780 1.800 68,302 -0.06(-3.23%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance