Canada markets open in 2 hours 59 minutes

Brilliant Earth Group, Inc. (BRLT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.6200-0.0400 (-1.50%)
At close: 04:00PM EDT
2.6200 0.00 (0.00%)
Pre-Market: 05:12AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.62002.65002.60002.62002.620031,900
Apr 23, 20242.67002.71002.64002.66002.660011,700
Apr 22, 20242.69002.70402.60002.62002.620030,000
Apr 19, 20242.81002.85002.61002.68002.680032,800
Apr 18, 20242.73002.81202.62002.78002.780051,000
Apr 17, 20242.68002.80002.63002.73002.730043,900
Apr 16, 20242.65002.80002.65002.70002.700033,800
Apr 15, 20242.74002.88002.66002.71002.710020,800
Apr 12, 20242.84002.84002.64002.73002.730025,700
Apr 11, 20242.72002.96002.72002.85002.850042,500
Apr 10, 20242.75002.81002.73002.75002.750021,100
Apr 09, 20242.82002.90002.71002.82002.820053,300
Apr 08, 20242.83002.92002.82002.82002.820037,900
Apr 05, 20242.83002.90002.82002.83002.830013,300
Apr 04, 20242.90002.99002.84002.90002.900012,900
Apr 03, 20242.94003.00002.92002.94002.940014,500
Apr 02, 20243.00003.02002.88002.95002.950019,700
Apr 01, 20242.97003.11002.93603.04003.040051,700
Mar 28, 20242.92003.05002.92002.99002.990022,600
Mar 27, 20242.95002.98002.91002.96002.960023,700
Mar 26, 20243.04003.08002.95002.98002.980027,400
Mar 25, 20243.02003.12002.96903.06003.060071,400
Mar 22, 20243.12003.18002.99003.10003.100042,400
Mar 21, 20242.99003.16002.98003.12003.120037,100
Mar 20, 20243.08003.15802.96003.01003.010073,400
Mar 19, 20242.96003.21002.96003.05003.050068,400
Mar 18, 20242.66003.10902.64002.96002.9600116,100
Mar 15, 20242.65002.74002.60002.63002.6300205,600
Mar 14, 20242.60002.67002.51502.53002.530095,500
Mar 13, 20242.72002.81002.56002.56002.5600242,300
Mar 12, 20242.76002.84002.71002.71002.710056,200
Mar 11, 20242.79002.85002.76002.77002.770043,000
Mar 08, 20242.83002.85002.76002.79002.790026,900
Mar 07, 20242.80002.87402.79002.80002.800045,700
Mar 06, 20242.82002.88702.82002.82002.820028,700
Mar 05, 20242.80002.89002.80002.88002.880030,000
Mar 04, 20242.75002.89902.75002.80002.800038,400
Mar 01, 20242.82002.91502.67002.71002.710046,700
Feb 29, 20242.93003.00002.83002.84002.840017,000
Feb 28, 20242.90002.96502.90002.92002.920012,000
Feb 27, 20242.88003.11002.88002.92002.920054,400
Feb 26, 20242.81002.93202.81002.88002.880046,900
Feb 23, 20242.82002.88002.76002.85002.850031,000
Feb 22, 20242.74002.97002.74002.86002.860096,800
Feb 21, 20243.00003.11202.60002.77002.7700184,200
Feb 20, 20243.05003.11002.97003.11003.110043,800
Feb 16, 20243.11003.22503.07003.07003.070010,800
Feb 15, 20243.18003.20003.09003.13003.130023,400
Feb 14, 20243.02003.25003.02003.18003.180017,700
Feb 13, 20243.06003.18903.01003.02003.020028,200
Feb 12, 20243.16003.32503.09003.13003.130049,300
Feb 09, 20243.00003.34003.00003.21003.210052,300
Feb 08, 20243.15003.15003.01003.01003.010075,300
Feb 07, 20243.16003.24003.15003.15003.150010,200
Feb 06, 20243.08003.23003.08003.17003.170024,800
Feb 05, 20243.14003.17503.10003.11003.110040,800
Feb 02, 20243.19003.27003.12003.23003.230025,700
Feb 01, 20243.34003.34003.20003.29003.290013,700
Jan 31, 20243.16003.29003.12003.19003.190023,500
Jan 30, 20243.17003.25003.17003.23003.230016,100
Jan 29, 20243.36003.36903.10003.19003.190044,900
Jan 26, 20243.35003.40003.15503.36003.360020,500
Jan 25, 20243.31003.32703.26003.27003.270022,900
Jan 24, 20243.10003.37003.09003.37003.370034,700
Jan 23, 20243.16003.24003.04003.16003.160034,100
Jan 22, 20243.05003.24003.01003.17003.170031,300
Jan 19, 20243.13003.13003.04003.05003.050032,400
Jan 18, 20243.19003.19003.05003.09003.090032,800
Jan 17, 20243.04003.20003.04003.08003.080018,100
Jan 16, 20243.09003.27003.07303.10003.100035,600
Jan 12, 20243.05003.17003.05003.13003.130015,800
Jan 11, 20243.19003.19003.00003.05003.050034,200
Jan 10, 20243.26003.46003.18003.19503.195023,400
Jan 09, 20243.28003.45003.18003.24003.240043,000
Jan 08, 20243.25003.40003.25003.34003.340023,600
Jan 05, 20243.21003.44003.17003.24003.240091,400
Jan 04, 20243.29003.36003.17003.23003.230052,200
Jan 03, 20243.62003.62003.19503.29003.290063,500
Jan 02, 20243.78003.81003.55003.65003.650068,700
Dec 29, 20233.50003.81003.31003.72003.7200311,600
Dec 28, 20233.62003.65003.37003.46003.4600163,600
Dec 27, 20233.26003.63003.26003.60003.6000136,800
Dec 26, 20233.32003.49003.26003.26003.260048,900
Dec 22, 20233.48003.59003.28003.31003.310076,800
Dec 21, 20233.42003.55003.34103.48003.480045,100
Dec 20, 20233.46003.46503.23003.42003.4200116,200
Dec 19, 20233.58003.58003.49003.49003.490091,700
Dec 18, 20233.64003.74003.57003.57003.5700105,800
Dec 15, 20233.58003.74003.56003.58003.580086,800
Dec 14, 20233.47003.79003.47003.53003.530081,900
Dec 13, 20233.44003.50003.16003.44003.440098,800
Dec 12, 20233.26003.44402.98003.39003.3900118,400
Dec 11, 20232.89003.30002.83003.25003.2500237,400
Dec 08, 20232.80002.89002.75002.81002.810040,800
Dec 07, 20232.76002.94002.72002.84002.840051,400
Dec 06, 20232.71002.78002.68002.75002.750064,700
Dec 05, 20232.63002.77002.57002.74002.7400103,800
Dec 04, 20232.67002.78602.53002.63002.630045,100
Dec 01, 20232.68002.84002.61002.69002.6900123,300
Nov 30, 20232.50002.55002.42002.53002.530033,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...