Brilliant Earth Group Inc (BRLT) Historical Stock Data
2.01 ↑0.04 (2.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRLT is up 0.73% a day on average. There have been 20 days where Brilliant Earth Group Inc closed green and 10 days where BRLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.98 | 2.01 | ↑$0.03 (1.52%) | 1.95 | 2.01 | 55.70K |
| 2024-12-19 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.94 | 2.01 | 37.09K |
| 2024-12-18 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.95 | 2.08 | 104.01K |
| 2024-12-17 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.95 | 2.03 | 61.41K |
| 2024-12-16 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.95 | 2.03 | 54.04K |
| 2024-12-13 | 1.95 | 2.04 | ↑$0.09 (4.62%) | 1.95 | 2.04 | 47.05K |
| 2024-12-12 | 2.02 | 1.96 | ↓$0.06 (-2.97%) | 1.96 | 2.04 | 28.73K |
| 2024-12-11 | 2.03 | 2.03 | ↑$0.00 (0.00%) | 1.98 | 2.05 | 60.12K |
| 2024-12-10 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.93 | 2.04 | 59.68K |
| 2024-12-09 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.97 | 2.03 | 75.49K |
| 2024-12-06 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.94 | 2.04 | 36.77K |
| 2024-12-05 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.88 | 2.01 | 76.67K |
| 2024-12-04 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.94 | 2.05 | 44.72K |
| 2024-12-03 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.95 | 2.07 | 72.81K |
| 2024-12-02 | 1.86 | 1.96 | ↑$0.10 (5.38%) | 1.78 | 2.00 | 140.01K |
| 2024-11-29 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.71 | 1.94 | 48.63K |
| 2024-11-27 | 1.82 | 1.86 | ↑$0.04 (2.20%) | 1.81 | 1.92 | 119.65K |
| 2024-11-26 | 1.74 | 1.85 | ↑$0.11 (6.32%) | 1.71 | 1.85 | 98.05K |
| 2024-11-25 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.72 | 1.79 | 109.22K |
| 2024-11-22 | 1.67 | 1.72 | ↑$0.05 (2.99%) | 1.66 | 1.75 | 292.85K |
| 2024-11-21 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.58 | 1.69 | 63.92K |
| 2024-11-20 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.57 | 1.63 | 61.68K |
| 2024-11-19 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.57 | 1.69 | 34.11K |
| 2024-11-18 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.52 | 1.71 | 222.88K |
| 2024-11-15 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.68 | 1.76 | 54.65K |
| 2024-11-14 | 1.78 | 1.74 | ↓$0.04 (-2.25%) | 1.71 | 1.88 | 62.18K |
| 2024-11-13 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.76 | 1.88 | 67.48K |
| 2024-11-12 | 1.68 | 1.82 | ↑$0.14 (8.33%) | 1.68 | 1.89 | 120.52K |
| 2024-11-11 | 1.81 | 1.67 | ↓$0.14 (-7.73%) | 1.66 | 1.87 | 91.67K |
| 2024-11-08 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.71 | 1.85 | 96.34K |
Create an account or log in to view more rows.
$BRLT buy the dip.
$BRLT I hope I never have to work for anyone again after this
$BRLT f this stock
$BRLT not yet time to short
$BRLT you wanna be a successful trader close your trades green
$BRLT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BRLT news?
$BRLT who here can't stand the CEO?
$BRLT oversold! Buy the dip
$BRLT Tendie tickets on discount today!!!