Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
1.2000
+0.0400 (3.45%)
NASDAQ· Last Trade: Jul 21st, 6:22 PM EDT
Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/20/2026 | 1.16 | 1.20 | 1.13 | 1.16 | 81,358 | 1.16 |
| 7/17/2026 | 1.21 | 1.22 | 1.16 | 1.17 | 38,172 | 1.17 |
| 7/16/2026 | 1.18 | 1.20 | 1.15 | 1.18 | 20,382 | 1.18 |
| 7/15/2026 | 1.21 | 1.24 | 1.17 | 1.17 | 33,320 | 1.17 |
| 7/14/2026 | 1.20 | 1.22 | 1.18 | 1.20 | 24,774 | 1.20 |
| 7/13/2026 | 1.18 | 1.22 | 1.17 | 1.20 | 49,771 | 1.20 |
| 7/10/2026 | 1.16 | 1.18 | 1.15 | 1.17 | 25,145 | 1.17 |
| 7/09/2026 | 1.11 | 1.17 | 1.09 | 1.16 | 25,910 | 1.16 |
| 7/08/2026 | 1.13 | 1.14 | 1.11 | 1.12 | 18,505 | 1.12 |
| 7/07/2026 | 1.13 | 1.18 | 1.11 | 1.11 | 28,777 | 1.11 |
| 7/06/2026 | 1.15 | 1.15 | 1.11 | 1.13 | 18,289 | 1.13 |
| 7/02/2026 | 1.11 | 1.16 | 1.11 | 1.14 | 35,438 | 1.14 |
| 7/01/2026 | 1.13 | 1.15 | 1.00 | 1.14 | 168,185 | 1.14 |
| 6/30/2026 | 1.13 | 1.15 | 1.09 | 1.13 | 30,442 | 1.13 |
| 6/29/2026 | 1.03 | 1.14 | 1.03 | 1.11 | 59,854 | 1.11 |
| 6/26/2026 | 1.10 | 1.15 | 1.00 | 1.03 | 198,740 | 1.03 |
| 6/25/2026 | 1.16 | 1.25 | 1.09 | 1.10 | 30,986 | 1.10 |
| 6/24/2026 | 1.05 | 1.24 | 1.04 | 1.16 | 328,038 | 1.16 |
| 6/23/2026 | 1.05 | 1.06 | 1.04 | 1.05 | 43,537 | 1.05 |
| 6/22/2026 | 1.05 | 1.08 | 1.01 | 1.05 | 178,654 | 1.05 |
| 6/18/2026 | 1.12 | 1.13 | 1.04 | 1.05 | 217,191 | 1.05 |
| 6/17/2026 | 1.12 | 1.14 | 1.11 | 1.12 | 15,136 | 1.12 |
| 6/16/2026 | 1.15 | 1.16 | 1.12 | 1.12 | 39,932 | 1.12 |
| 6/15/2026 | 1.15 | 1.19 | 1.12 | 1.13 | 59,721 | 1.13 |
| 6/12/2026 | 1.22 | 1.24 | 1.14 | 1.15 | 119,495 | 1.15 |
| 6/11/2026 | 1.25 | 1.26 | 1.21 | 1.22 | 30,031 | 1.22 |
| 6/10/2026 | 1.21 | 1.27 | 1.21 | 1.25 | 12,884 | 1.25 |
| 6/09/2026 | 1.24 | 1.28 | 1.21 | 1.23 | 30,711 | 1.23 |
| 6/08/2026 | 1.22 | 1.26 | 1.18 | 1.23 | 59,028 | 1.23 |
| 6/05/2026 | 1.22 | 1.22 | 1.17 | 1.19 | 44,415 | 1.19 |
| 6/04/2026 | 1.23 | 1.23 | 1.20 | 1.22 | 24,874 | 1.22 |
| 6/03/2026 | 1.24 | 1.24 | 1.20 | 1.20 | 17,753 | 1.20 |
| 6/02/2026 | 1.26 | 1.26 | 1.24 | 1.24 | 25,924 | 1.24 |
| 6/01/2026 | 1.28 | 1.30 | 1.24 | 1.25 | 23,029 | 1.25 |
| 5/29/2026 | 1.26 | 1.27 | 1.24 | 1.27 | 23,371 | 1.27 |
| 5/28/2026 | 1.25 | 1.29 | 1.24 | 1.25 | 44,634 | 1.25 |
| 5/27/2026 | 1.24 | 1.31 | 1.24 | 1.27 | 108,149 | 1.27 |
| 5/26/2026 | 1.25 | 1.36 | 1.21 | 1.25 | 209,375 | 1.25 |
| 5/22/2026 | 1.20 | 1.24 | 1.17 | 1.22 | 60,122 | 1.22 |
| 5/21/2026 | 1.23 | 1.24 | 1.18 | 1.20 | 131,631 | 1.20 |
| 5/20/2026 | 1.22 | 1.25 | 1.17 | 1.23 | 50,946 | 1.23 |
| 5/19/2026 | 1.12 | 1.22 | 1.11 | 1.22 | 118,088 | 1.22 |
| 5/18/2026 | 1.21 | 1.29 | 1.12 | 1.14 | 422,874 | 1.14 |
| 5/15/2026 | 1.26 | 1.27 | 1.21 | 1.21 | 41,897 | 1.21 |
| 5/14/2026 | 1.23 | 1.29 | 1.23 | 1.26 | 40,077 | 1.26 |
| 5/13/2026 | 1.34 | 1.40 | 1.23 | 1.23 | 145,502 | 1.23 |
| 5/12/2026 | 1.37 | 1.39 | 1.30 | 1.36 | 49,276 | 1.36 |
| 5/11/2026 | 1.43 | 1.43 | 1.36 | 1.39 | 46,751 | 1.39 |
| 5/08/2026 | 1.40 | 1.43 | 1.38 | 1.43 | 43,320 | 1.43 |
| 5/07/2026 | 1.39 | 1.48 | 1.39 | 1.41 | 39,074 | 1.41 |
| 5/06/2026 | 1.43 | 1.54 | 1.41 | 1.41 | 44,710 | 1.41 |
| 5/05/2026 | 1.48 | 1.50 | 1.42 | 1.44 | 31,166 | 1.44 |
| 5/04/2026 | 1.54 | 1.59 | 1.47 | 1.48 | 123,761 | 1.48 |
| 5/01/2026 | 1.49 | 1.57 | 1.40 | 1.55 | 30,792 | 1.55 |
| 4/30/2026 | 1.43 | 1.50 | 1.39 | 1.49 | 39,690 | 1.49 |
| 4/29/2026 | 1.41 | 1.44 | 1.38 | 1.40 | 25,793 | 1.40 |
| 4/28/2026 | 1.42 | 1.43 | 1.39 | 1.40 | 21,193 | 1.40 |
| 4/27/2026 | 1.43 | 1.48 | 1.38 | 1.42 | 51,840 | 1.42 |
| 4/24/2026 | 1.43 | 1.45 | 1.37 | 1.43 | 13,160 | 1.43 |
| 4/23/2026 | 1.38 | 1.43 | 1.35 | 1.41 | 82,035 | 1.41 |
| 4/22/2026 | 1.40 | 1.44 | 1.37 | 1.38 | 39,019 | 1.38 |