Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.395 +0.035 (+2.57%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 16, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2026 1.310 1.370 1.292 1.360 45,034 +0.06(+4.62%)
Apr 14, 2026 1.260 1.321 1.260 1.300 20,219 +0.03(+2.36%)
Apr 13, 2026 1.300 1.325 1.260 1.270 30,829 -0.03(-2.31%)
Apr 10, 2026 1.330 1.340 1.290 1.300 26,155 +0.00(+0.00%)
Apr 09, 2026 1.280 1.330 1.280 1.300 35,112 +0.03(+2.36%)
Apr 08, 2026 1.340 1.340 1.270 1.270 16,862 -0.03(-2.31%)
Apr 07, 2026 1.330 1.360 1.291 1.300 25,548 -0.03(-2.26%)
Apr 06, 2026 1.300 1.370 1.290 1.330 13,386 +0.03(+2.31%)
Apr 02, 2026 1.290 1.350 1.280 1.300 36,245 -0.02(-1.52%)
Apr 01, 2026 1.290 1.380 1.270 1.320 41,475 -0.01(-0.75%)
Mar 31, 2026 1.220 1.335 1.210 1.330 75,210 +0.12(+9.92%)
Mar 30, 2026 1.280 1.360 1.210 1.210 95,047 -0.07(-5.47%)
Mar 27, 2026 1.290 1.350 1.260 1.280 51,080 -0.02(-1.54%)
Mar 26, 2026 1.320 1.350 1.270 1.300 22,146 +0.00(+0.00%)
Mar 25, 2026 1.370 1.370 1.290 1.300 17,432 -0.04(-2.99%)
Mar 24, 2026 1.320 1.370 1.320 1.340 26,403 +0.04(+3.08%)
Mar 23, 2026 1.330 1.360 1.270 1.300 47,788 -0.01(-0.76%)
Mar 20, 2026 1.280 1.320 1.245 1.310 79,014 +0.03(+2.34%)
Mar 19, 2026 1.290 1.330 1.260 1.280 42,637 -0.02(-1.54%)
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%)
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.
© 2025 FinancialContent. All rights reserved.