Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Brilliant Earth Group Inc Cl A (NQ: BRLT ) 2.340 +0.090 (+4.00%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 2.250 2.390 2.240 2.340 35,077 +0.09(+4.00%) Aug 15, 2024 2.170 2.330 2.170 2.250 40,856 +0.05(+2.27%) Aug 14, 2024 2.200 2.280 2.151 2.200 39,937 -0.01(-0.45%) Aug 13, 2024 2.220 2.260 2.050 2.210 36,798 -0.02(-0.67%) Aug 12, 2024 2.220 2.250 2.210 2.225 29,875 +0.08(+3.49%) Aug 09, 2024 2.020 2.400 2.020 2.150 170,786 -0.33(-13.31%) Aug 08, 2024 2.430 2.553 2.410 2.480 36,375 +0.05(+2.06%) Aug 07, 2024 2.450 2.520 2.270 2.430 32,247 +0.08(+3.40%) Aug 06, 2024 2.340 2.350 2.265 2.350 19,128 +0.10(+4.44%) Aug 05, 2024 2.220 2.320 2.150 2.250 54,266 +0.03(+1.35%) Aug 02, 2024 2.330 2.335 2.220 2.220 22,912 -0.15(-6.33%) Aug 01, 2024 2.380 2.590 2.330 2.370 23,879 -0.08(-3.27%) Jul 31, 2024 2.420 2.600 2.360 2.450 23,386 -0.05(-2.00%) Jul 30, 2024 2.620 2.650 2.470 2.500 11,369 -0.10(-3.85%) Jul 29, 2024 2.540 2.680 2.480 2.600 30,566 +0.06(+2.36%) Jul 26, 2024 2.390 2.590 2.390 2.540 37,557 +0.16(+6.72%) Jul 25, 2024 2.270 2.430 2.270 2.380 27,839 +0.13(+5.68%) Jul 24, 2024 2.310 2.460 2.240 2.252 17,558 -0.14(-5.77%) Jul 23, 2024 2.290 2.400 2.290 2.390 11,824 +0.05(+2.14%) Jul 22, 2024 2.290 2.380 2.260 2.340 16,629 +0.01(+0.43%) Jul 19, 2024 2.210 2.340 2.210 2.330 19,669 +0.12(+5.43%) Jul 18, 2024 2.290 2.400 2.180 2.210 24,846 -0.08(-3.49%) Jul 17, 2024 2.310 2.360 2.250 2.290 22,744 -0.06(-2.55%) Jul 16, 2024 2.270 2.390 2.270 2.350 17,687 +0.08(+3.52%) Jul 15, 2024 2.290 2.311 2.250 2.270 20,555 +0.02(+0.89%) Jul 12, 2024 2.260 2.340 2.170 2.250 40,579 -0.03(-1.32%) Jul 11, 2024 2.220 2.300 2.220 2.280 9,519 +0.08(+3.64%) Jul 10, 2024 2.260 2.313 2.190 2.200 26,571 -0.05(-2.22%) Jul 09, 2024 2.380 2.380 2.230 2.250 37,102 -0.09(-3.85%) Jul 08, 2024 2.360 2.547 2.270 2.340 40,313 +0.09(+4.00%) Jul 05, 2024 2.200 2.250 2.190 2.250 19,411 +0.05(+2.27%) Jul 03, 2024 2.180 2.260 2.180 2.200 6,116 +0.02(+0.92%) Jul 02, 2024 2.190 2.260 2.180 2.180 8,710 -0.01(-0.46%) Jul 01, 2024 2.200 2.285 2.180 2.190 30,509 -0.03(-1.35%) Jun 28, 2024 2.210 2.240 2.160 2.220 16,472 +0.04(+1.83%) Jun 27, 2024 2.170 2.240 2.170 2.180 29,072 +0.01(+0.46%) Jun 26, 2024 2.210 2.260 2.170 2.170 9,008 -0.03(-1.36%) Jun 25, 2024 2.190 2.250 2.150 2.200 34,756 +0.04(+1.85%) Jun 24, 2024 2.170 2.320 2.160 2.160 13,797 -0.01(-0.46%) Jun 21, 2024 2.270 2.355 2.150 2.170 78,632 -0.09(-3.98%) Jun 20, 2024 2.250 2.340 2.215 2.260 37,327 +0.02(+0.89%) Jun 18, 2024 2.350 2.440 2.230 2.240 33,666 -0.11(-4.68%) Jun 17, 2024 2.260 2.410 2.260 2.350 18,247 +0.08(+3.52%) Jun 14, 2024 2.410 2.420 2.270 2.270 29,276 -0.18(-7.35%) Jun 13, 2024 2.520 2.550 2.425 2.450 27,192 -0.07(-2.78%) Jun 12, 2024 2.600 2.602 2.510 2.520 24,649 -0.03(-1.18%) Jun 11, 2024 2.500 2.570 2.420 2.550 41,446 +0.04(+1.59%) Jun 10, 2024 2.440 2.645 2.377 2.510 60,218 +0.03(+1.21%) Jun 07, 2024 2.200 2.590 2.200 2.480 89,795 +0.26(+11.71%) Jun 06, 2024 2.180 2.300 2.170 2.220 43,677 +0.05(+2.30%) Jun 05, 2024 2.260 2.260 2.150 2.170 70,064 -0.07(-3.13%) Jun 04, 2024 2.280 2.350 2.240 2.240 37,732 -0.06(-2.61%) 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.