ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.560 -0.100 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 1.650 1.650 1.550 1.560 48,573 -0.10(-6.02%)
Jan 29, 2026 1.600 1.660 1.571 1.660 67,850 +0.04(+2.47%)
Jan 28, 2026 1.560 1.620 1.530 1.620 76,968 +0.04(+2.53%)
Jan 27, 2026 1.620 1.630 1.580 1.580 90,710 -0.05(-3.07%)
Jan 26, 2026 1.580 1.650 1.534 1.630 68,883 +0.05(+3.16%)
Jan 23, 2026 1.580 1.659 1.560 1.580 53,122 -0.02(-1.25%)
Jan 22, 2026 1.630 1.652 1.580 1.600 69,550 -0.02(-1.23%)
Jan 21, 2026 1.630 1.670 1.550 1.620 78,700 -0.01(-0.61%)
Jan 20, 2026 1.730 1.730 1.630 1.630 54,347 -0.11(-6.32%)
Jan 16, 2026 1.760 1.780 1.730 1.740 28,916 -0.01(-0.57%)
Jan 15, 2026 1.750 1.770 1.720 1.750 36,574 -0.01(-0.57%)
Jan 14, 2026 1.720 1.800 1.710 1.760 84,736 +0.06(+3.83%)
Jan 13, 2026 1.680 1.710 1.680 1.695 31,749 +0.02(+0.89%)
Jan 12, 2026 1.740 1.750 1.630 1.680 98,106 -0.05(-2.89%)
Jan 09, 2026 1.730 1.730 1.670 1.730 40,936 +0.00(+0.00%)
Jan 08, 2026 1.710 1.774 1.694 1.730 51,899 +0.01(+0.58%)
Jan 07, 2026 1.760 1.784 1.610 1.720 159,857 -0.01(-0.58%)
Jan 06, 2026 1.790 1.800 1.710 1.730 97,164 -0.04(-2.54%)
Jan 05, 2026 1.790 1.840 1.741 1.775 95,952 -0.02(-0.84%)
Jan 02, 2026 1.770 1.800 1.700 1.790 66,030 +0.04(+2.29%)
Dec 31, 2025 1.800 1.840 1.700 1.750 203,129 -0.05(-2.78%)
Dec 30, 2025 1.820 1.900 1.760 1.800 248,463 -0.02(-1.10%)
Dec 29, 2025 1.760 1.850 1.760 1.820 91,076 +0.04(+2.25%)
Dec 26, 2025 1.710 1.792 1.700 1.780 49,513 +0.05(+2.89%)
Dec 24, 2025 1.760 1.768 1.703 1.730 21,202 -0.02(-1.14%)
Dec 23, 2025 1.840 1.840 1.710 1.750 70,324 -0.06(-3.31%)
Dec 22, 2025 1.880 1.880 1.770 1.810 59,777 +0.00(+0.00%)
Dec 19, 2025 1.740 1.830 1.734 1.810 55,567 +0.08(+4.62%)
Dec 18, 2025 1.800 1.820 1.710 1.730 47,934 -0.04(-2.26%)
Dec 17, 2025 1.850 1.879 1.730 1.770 43,796 -0.07(-3.80%)
Dec 16, 2025 1.890 1.919 1.815 1.840 58,646 -0.04(-2.13%)
Dec 15, 2025 1.910 1.980 1.865 1.880 34,340 -0.01(-0.53%)
Dec 12, 2025 1.950 2.020 1.890 1.890 43,475 -0.07(-3.57%)
Dec 11, 2025 1.960 1.985 1.917 1.960 22,528 +0.01(+0.51%)
Dec 10, 2025 1.870 2.020 1.870 1.950 60,166 +0.10(+5.41%)
Dec 09, 2025 1.800 1.880 1.780 1.850 52,848 +0.03(+1.65%)
Dec 08, 2025 1.990 1.990 1.770 1.820 133,094 -0.14(-7.14%)
Dec 05, 2025 2.050 2.060 1.910 1.960 52,115 -0.03(-1.51%)
Dec 04, 2025 1.860 2.030 1.790 1.990 59,586 +0.14(+7.57%)
Dec 03, 2025 1.760 1.890 1.750 1.850 39,548 +0.12(+6.94%)
Dec 02, 2025 1.760 1.862 1.730 1.730 34,819 -0.05(-2.81%)
Dec 01, 2025 1.780 1.867 1.770 1.780 56,490 -0.06(-3.26%)
Nov 28, 2025 1.880 1.920 1.787 1.840 27,603 -0.02(-1.08%)
Nov 26, 2025 1.800 1.930 1.800 1.860 68,722 +0.10(+5.68%)
Nov 25, 2025 1.730 1.820 1.671 1.760 61,356 +0.10(+6.02%)
Nov 24, 2025 1.700 1.750 1.630 1.660 99,698 -0.01(-0.60%)
Nov 21, 2025 1.680 1.842 1.640 1.670 93,170 -0.01(-0.60%)
Nov 20, 2025 1.860 1.920 1.655 1.680 95,302 -0.15(-8.20%)
Nov 19, 2025 1.900 1.919 1.810 1.830 58,723 -0.09(-4.69%)
Nov 18, 2025 1.950 1.982 1.910 1.920 39,168 -0.05(-2.54%)
Nov 17, 2025 2.100 2.215 1.920 1.970 364,753 -0.16(-7.51%)
Nov 14, 2025 2.150 2.200 2.110 2.130 63,491 -0.03(-1.39%)
Nov 13, 2025 2.200 2.320 2.150 2.160 37,376 -0.03(-1.37%)
Nov 12, 2025 2.200 2.290 2.170 2.190 230,525 +0.01(+0.46%)
Nov 11, 2025 2.270 2.346 2.130 2.180 64,268 -0.08(-3.54%)
Nov 10, 2025 2.780 2.780 2.258 2.260 220,460 -0.54(-19.29%)
Nov 07, 2025 2.590 2.900 2.430 2.800 257,706 +0.14(+5.26%)
Nov 06, 2025 2.440 2.740 2.377 2.660 171,404 +0.24(+9.92%)
Nov 05, 2025 2.440 2.500 2.220 2.420 172,129 -0.14(-5.47%)
Nov 04, 2025 2.400 2.570 2.370 2.560 108,494 +0.15(+6.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.