Brilliant Earth Group Inc Cl A (NQ: BRLT )

16.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 16.42 16.79 15.83 16.62 163,066 -0.04(-0.24%)
Dec 01, 2021 16.07 17.48 16.07 16.66 274,505 +0.77(+4.85%)
Nov 30, 2021 15.61 16.08 14.88 15.89 329,002 +0.08(+0.51%)
Nov 29, 2021 16.73 16.92 15.05 15.81 368,490 -0.80(-4.82%)
Nov 26, 2021 16.67 16.91 16.24 16.61 85,822 -0.44(-2.58%)
Nov 24, 2021 16.32 17.12 15.85 17.05 331,459 +0.93(+5.77%)
Nov 23, 2021 17.01 17.02 15.04 16.12 502,304 -0.53(-3.18%)
Nov 22, 2021 17.63 18.08 16.50 16.65 309,723 -0.64(-3.70%)
Nov 19, 2021 16.99 18.49 16.75 17.29 257,521 +0.22(+1.29%)
Nov 18, 2021 18.97 17.26 17.02 17.07 445,462 -1.87(-9.87%)
Nov 17, 2021 19.20 20.00 18.34 18.94 323,545 -0.24(-1.25%)
Nov 16, 2021 19.05 19.87 18.66 19.18 552,609 +0.39(+2.08%)
Nov 15, 2021 18.88 20.39 18.57 18.79 1,221,291 +0.30(+1.62%)
Nov 12, 2021 15.20 19.25 14.88 18.49 3,918,312 +4.34(+30.67%)
Nov 11, 2021 13.98 15.24 13.52 14.15 432,127 +0.33(+2.39%)
Nov 10, 2021 14.50 13.82 340,238 -0.67(-4.62%)
Nov 09, 2021 14.44 14.98 13.95 14.49 481,199 +0.10(+0.69%)
Nov 08, 2021 14.02 14.75 13.77 14.39 331,338 +0.49(+3.53%)
Nov 05, 2021 14.25 14.30 13.51 13.90 202,783 -0.35(-2.46%)
Nov 04, 2021 14.20 14.75 14.04 14.25 229,066 +0.22(+1.57%)
Nov 03, 2021 13.09 14.28 12.95 14.03 289,019 +0.98(+7.51%)
Nov 02, 2021 13.48 13.59 12.83 13.05 265,361 -0.27(-2.03%)
Nov 01, 2021 12.21 13.61 12.13 13.32 383,407 +1.19(+9.81%)
Oct 29, 2021 12.00 12.52 11.71 12.13 162,269 +0.09(+0.75%)
Oct 28, 2021 11.55 12.10 11.20 12.04 220,471 +0.47(+4.06%)
Oct 27, 2021 11.67 11.99 11.15 11.57 204,187 -0.10(-0.86%)
Oct 26, 2021 12.12 11.67 284,062 -0.46(-3.79%)
Oct 25, 2021 12.08 12.46 11.57 12.13 402,406 -0.15(-1.22%)
Oct 22, 2021 12.57 12.63 12.08 12.28 152,078 -0.35(-2.77%)
Oct 21, 2021 12.80 12.80 12.40 12.63 141,158 -0.25(-1.94%)
Oct 20, 2021 13.14 13.37 12.44 12.88 302,505 -0.26(-1.98%)
Oct 19, 2021 13.45 13.50 12.72 13.14 226,852 -0.41(-3.03%)
Oct 18, 2021 13.72 13.83 12.72 13.55 418,214 -0.18(-1.31%)
Oct 15, 2021 12.95 13.85 12.64 13.73 482,249 +0.78(+6.02%)
Oct 14, 2021 11.64 13.05 11.60 12.95 383,850 +1.17(+9.93%)
Oct 13, 2021 11.82 12.44 11.52 11.78 308,324 -0.11(-0.93%)
Oct 12, 2021 11.22 12.89 11.00 11.89 844,081 +1.16(+10.81%)
Oct 11, 2021 12.10 12.50 10.63 10.73 962,593 -1.50(-12.26%)
Oct 08, 2021 13.04 13.08 12.02 12.23 230,293 -0.81(-6.21%)
Oct 07, 2021 12.68 13.56 12.68 13.04 226,947 +0.45(+3.57%)
Oct 06, 2021 12.83 13.32 12.50 12.59 510,940 -0.37(-2.85%)
Oct 05, 2021 13.16 13.39 12.88 12.96 487,475 -0.20(-1.52%)
Oct 04, 2021 13.85 14.15 12.83 13.16 393,141 -0.43(-3.16%)
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.