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)

1.300 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 1.340 1.380 1.285 1.300 41,753 -0.05(-3.70%)
Mar 17, 2026 1.290 1.368 1.288 1.350 84,824 +0.07(+5.47%)
Mar 16, 2026 1.270 1.290 1.250 1.280 37,921 +0.01(+0.79%)
Mar 13, 2026 1.280 1.310 1.240 1.270 62,531 -0.01(-0.78%)
Mar 12, 2026 1.290 1.390 1.260 1.280 70,746 -0.02(-1.54%)
Mar 11, 2026 1.330 1.330 1.260 1.300 42,021 -0.04(-2.99%)
Mar 10, 2026 1.340 1.373 1.280 1.340 64,776 +0.03(+2.29%)
Mar 09, 2026 1.320 1.370 1.292 1.310 97,763 -0.04(-2.96%)
Mar 06, 2026 1.420 1.420 1.230 1.350 303,954 -0.11(-7.53%)
Mar 05, 2026 1.400 1.590 1.389 1.460 316,285 -0.19(-11.52%)
Mar 04, 2026 1.530 1.670 1.495 1.650 133,435 +0.13(+8.55%)
Mar 03, 2026 1.530 1.550 1.475 1.520 34,157 -0.01(-0.65%)
Mar 02, 2026 1.520 1.550 1.460 1.530 42,166 -0.02(-1.29%)
Feb 27, 2026 1.540 1.560 1.495 1.550 68,617 +0.01(+0.65%)
Feb 26, 2026 1.490 1.570 1.480 1.540 15,401 +0.06(+4.05%)
Feb 25, 2026 1.470 1.534 1.470 1.480 12,185 -0.03(-1.99%)
Feb 24, 2026 1.540 1.562 1.480 1.510 29,524 +0.00(+0.00%)
Feb 23, 2026 1.580 1.640 1.510 1.510 69,646 -0.09(-5.63%)
Feb 20, 2026 1.460 1.600 1.410 1.600 141,569 +0.14(+9.59%)
Feb 19, 2026 1.400 1.460 1.367 1.460 75,966 +0.03(+2.10%)
Feb 18, 2026 1.440 1.480 1.260 1.430 397,126 -0.01(-0.69%)
Feb 17, 2026 1.480 1.540 1.410 1.440 51,798 -0.05(-3.36%)
Feb 13, 2026 1.520 1.534 1.474 1.490 38,170 -0.02(-1.32%)
Feb 12, 2026 1.510 1.570 1.450 1.510 56,751 +0.02(+1.34%)
Feb 11, 2026 1.530 1.560 1.480 1.490 43,889 -0.02(-1.32%)
Feb 10, 2026 1.550 1.585 1.500 1.510 45,950 -0.04(-2.58%)
Feb 09, 2026 1.520 1.560 1.470 1.550 61,953 +0.05(+3.33%)
Feb 06, 2026 1.500 1.550 1.470 1.500 40,587 +0.02(+1.35%)
Feb 05, 2026 1.550 1.550 1.470 1.480 57,946 -0.07(-4.52%)
Feb 04, 2026 1.550 1.550 1.510 1.550 40,906 -0.01(-0.64%)
Feb 03, 2026 1.560 1.590 1.510 1.560 34,757 -0.01(-0.64%)
Feb 02, 2026 1.600 1.630 1.550 1.570 40,772 +0.01(+0.64%)
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%)
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.