Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
1.3000
+0.0300 (2.36%)
NASDAQ · Last Trade: Apr 14th, 11:46 PM EDT
Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 1.26 | 1.32 | 1.26 | 1.30 | 20,219 | 1.30 |
| 4/13/2026 | 1.30 | 1.32 | 1.26 | 1.27 | 30,829 | 1.27 |
| 4/10/2026 | 1.33 | 1.34 | 1.29 | 1.30 | 26,155 | 1.30 |
| 4/09/2026 | 1.28 | 1.33 | 1.28 | 1.30 | 35,112 | 1.30 |
| 4/08/2026 | 1.34 | 1.34 | 1.27 | 1.27 | 16,862 | 1.27 |
| 4/07/2026 | 1.33 | 1.36 | 1.29 | 1.30 | 25,548 | 1.30 |
| 4/06/2026 | 1.30 | 1.37 | 1.29 | 1.33 | 13,386 | 1.33 |
| 4/02/2026 | 1.29 | 1.35 | 1.28 | 1.30 | 36,245 | 1.30 |
| 4/01/2026 | 1.29 | 1.38 | 1.27 | 1.32 | 41,475 | 1.32 |
| 3/31/2026 | 1.22 | 1.33 | 1.21 | 1.33 | 75,210 | 1.33 |
| 3/30/2026 | 1.28 | 1.36 | 1.21 | 1.21 | 95,047 | 1.21 |
| 3/27/2026 | 1.29 | 1.35 | 1.26 | 1.28 | 51,080 | 1.28 |
| 3/26/2026 | 1.32 | 1.35 | 1.27 | 1.30 | 22,146 | 1.30 |
| 3/25/2026 | 1.37 | 1.37 | 1.29 | 1.30 | 17,432 | 1.30 |
| 3/24/2026 | 1.32 | 1.37 | 1.32 | 1.34 | 26,403 | 1.34 |
| 3/23/2026 | 1.33 | 1.36 | 1.27 | 1.30 | 47,788 | 1.30 |
| 3/20/2026 | 1.28 | 1.32 | 1.25 | 1.31 | 79,014 | 1.31 |
| 3/19/2026 | 1.29 | 1.33 | 1.26 | 1.28 | 42,637 | 1.28 |
| 3/18/2026 | 1.34 | 1.38 | 1.28 | 1.30 | 41,753 | 1.30 |
| 3/17/2026 | 1.29 | 1.37 | 1.29 | 1.35 | 84,824 | 1.35 |
| 3/16/2026 | 1.27 | 1.29 | 1.25 | 1.28 | 37,921 | 1.28 |
| 3/13/2026 | 1.28 | 1.31 | 1.24 | 1.27 | 62,531 | 1.27 |
| 3/12/2026 | 1.29 | 1.39 | 1.26 | 1.28 | 70,746 | 1.28 |
| 3/11/2026 | 1.33 | 1.33 | 1.26 | 1.30 | 42,021 | 1.30 |
| 3/10/2026 | 1.34 | 1.37 | 1.28 | 1.34 | 64,776 | 1.34 |
| 3/09/2026 | 1.32 | 1.37 | 1.29 | 1.31 | 97,763 | 1.31 |
| 3/06/2026 | 1.42 | 1.42 | 1.23 | 1.35 | 303,954 | 1.35 |
| 3/05/2026 | 1.40 | 1.59 | 1.39 | 1.46 | 316,285 | 1.46 |
| 3/04/2026 | 1.53 | 1.67 | 1.50 | 1.65 | 133,435 | 1.65 |
| 3/03/2026 | 1.53 | 1.55 | 1.48 | 1.52 | 34,157 | 1.52 |
| 3/02/2026 | 1.52 | 1.55 | 1.46 | 1.53 | 42,166 | 1.53 |
| 2/27/2026 | 1.54 | 1.56 | 1.50 | 1.55 | 68,617 | 1.55 |
| 2/26/2026 | 1.49 | 1.57 | 1.48 | 1.54 | 15,401 | 1.54 |
| 2/25/2026 | 1.47 | 1.53 | 1.47 | 1.48 | 12,185 | 1.48 |
| 2/24/2026 | 1.54 | 1.56 | 1.48 | 1.51 | 29,524 | 1.51 |
| 2/23/2026 | 1.58 | 1.64 | 1.51 | 1.51 | 69,646 | 1.51 |
| 2/20/2026 | 1.46 | 1.60 | 1.41 | 1.60 | 141,569 | 1.60 |
| 2/19/2026 | 1.40 | 1.46 | 1.37 | 1.46 | 75,966 | 1.46 |
| 2/18/2026 | 1.44 | 1.48 | 1.26 | 1.43 | 397,126 | 1.43 |
| 2/17/2026 | 1.48 | 1.54 | 1.41 | 1.44 | 51,798 | 1.44 |
| 2/13/2026 | 1.52 | 1.53 | 1.47 | 1.49 | 38,170 | 1.49 |
| 2/12/2026 | 1.51 | 1.57 | 1.45 | 1.51 | 56,751 | 1.51 |
| 2/11/2026 | 1.53 | 1.56 | 1.48 | 1.49 | 43,889 | 1.49 |
| 2/10/2026 | 1.55 | 1.59 | 1.50 | 1.51 | 45,950 | 1.51 |
| 2/09/2026 | 1.52 | 1.56 | 1.47 | 1.55 | 61,953 | 1.55 |
| 2/06/2026 | 1.50 | 1.55 | 1.47 | 1.50 | 40,587 | 1.50 |
| 2/05/2026 | 1.55 | 1.55 | 1.47 | 1.48 | 57,946 | 1.48 |
| 2/04/2026 | 1.55 | 1.55 | 1.51 | 1.55 | 40,906 | 1.55 |
| 2/03/2026 | 1.56 | 1.59 | 1.51 | 1.56 | 34,757 | 1.56 |
| 2/02/2026 | 1.60 | 1.63 | 1.55 | 1.57 | 40,772 | 1.57 |
| 1/30/2026 | 1.65 | 1.65 | 1.55 | 1.56 | 48,573 | 1.56 |
| 1/29/2026 | 1.60 | 1.66 | 1.57 | 1.66 | 67,850 | 1.66 |
| 1/28/2026 | 1.56 | 1.62 | 1.53 | 1.62 | 76,968 | 1.62 |
| 1/27/2026 | 1.62 | 1.63 | 1.58 | 1.58 | 90,710 | 1.58 |
| 1/26/2026 | 1.58 | 1.65 | 1.53 | 1.63 | 68,883 | 1.63 |
| 1/23/2026 | 1.58 | 1.66 | 1.56 | 1.58 | 53,122 | 1.58 |
| 1/22/2026 | 1.63 | 1.65 | 1.58 | 1.60 | 69,550 | 1.60 |
| 1/21/2026 | 1.63 | 1.67 | 1.55 | 1.62 | 78,700 | 1.62 |
| 1/20/2026 | 1.73 | 1.73 | 1.63 | 1.63 | 54,347 | 1.63 |
| 1/16/2026 | 1.76 | 1.78 | 1.73 | 1.74 | 28,916 | 1.74 |
| 1/15/2026 | 1.75 | 1.77 | 1.72 | 1.75 | 36,574 | 1.75 |