Brilliant Earth Group Inc (BRLT) Historical Stock Data
1.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRLT is up 0.58% a day on average. There have been 19 days where Brilliant Earth Group Inc closed green and 11 days where BRLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.52 | 1.60 | 24.52K |
| 2025-05-12 | 1.55 | 1.57 | ↑$0.01 (0.97%) | 1.53 | 1.62 | 50.20K |
| 2025-05-09 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.56 | 11.80K |
| 2025-05-08 | 1.52 | 1.53 | ↑$0.00 (0.33%) | 1.51 | 1.58 | 25.90K |
| 2025-05-07 | 1.59 | 1.56 | ↓$0.03 (-1.89%) | 1.47 | 1.64 | 30.44K |
| 2025-05-06 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.42 | 1.57 | 21.92K |
| 2025-05-05 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.54 | 1.57 | 14.77K |
| 2025-05-02 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.51 | 1.59 | 24.68K |
| 2025-05-01 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.59 | 125.91K |
| 2025-04-30 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.54 | 1.56 | 13.92K |
| 2025-04-29 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.54 | 1.56 | 30.96K |
| 2025-04-28 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.50 | 1.55 | 17.68K |
| 2025-04-25 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.50 | 1.58 | 25.87K |
| 2025-04-24 | 1.47 | 1.55 | ↑$0.08 (5.09%) | 1.47 | 1.55 | 14.26K |
| 2025-04-23 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.46 | 1.57 | 17.70K |
| 2025-04-22 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.49 | 1.60 | 78.37K |
| 2025-04-21 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.42 | 1.51 | 17.97K |
| 2025-04-17 | 1.39 | 1.47 | ↑$0.08 (5.76%) | 1.39 | 1.50 | 22.61K |
| 2025-04-16 | 1.51 | 1.39 | ↓$0.12 (-7.95%) | 1.37 | 1.51 | 31.69K |
| 2025-04-15 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.47 | 1.55 | 27.56K |
| 2025-04-14 | 1.44 | 1.48 | ↑$0.04 (2.78%) | 1.43 | 1.50 | 18.01K |
| 2025-04-11 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.41 | 1.53 | 75.01K |
| 2025-04-10 | 1.41 | 1.50 | ↑$0.09 (6.38%) | 1.40 | 1.56 | 50.18K |
| 2025-04-09 | 1.35 | 1.45 | ↑$0.10 (7.41%) | 1.33 | 1.50 | 43.87K |
| 2025-04-08 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.31 | 1.57 | 82.01K |
| 2025-04-07 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.37 | 1.52 | 62.49K |
| 2025-04-04 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.44 | 1.55 | 58.42K |
| 2025-04-03 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.53 | 1.59 | 31.45K |
| 2025-04-02 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.58 | 1.66 | 28.73K |
| 2025-04-01 | 1.58 | 1.56 | ↓$0.02 (-1.14%) | 1.53 | 1.66 | 40.59K |
Create an account or log in to view more rows.
$BRLT CHUG CHUG CHUG
$BRLT not yet time to short
$BRLT check out the one month chart.
Perfect bull flag.
$BRLT oh my!
$BRLT Move up
let's buy
$BRLT all’s I know is buy and hold… no expectations
$BRLT bears haha
$BRLT buy the dip.
$BRLT I hope I never have to work for anyone again after this
$BRLT f this stock