Brilliant Earth Group Inc (BRLT) Historical Stock Data

2.65 ↑0.04 (1.53%)

As of May 3, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, BRLT is up 0.02% a day on average. There have been 18 days where Brilliant Earth Group Inc closed green and 12 days where BRLT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.62	2.61	↓$0.01 (-0.38%)	2.59	2.66	19.59K
2024-05-02	2.57	2.61	↑$0.04 (1.56%)	2.57	2.63	8K
2024-05-01	2.56	2.51	↓$0.05 (-1.95%)	2.50	2.60	44K
2024-04-30	2.66	2.55	↓$0.11 (-4.14%)	2.55	2.68	68.62K
2024-04-29	2.62	2.67	↑$0.05 (1.91%)	2.62	2.70	31.34K
2024-04-26	2.55	2.64	↑$0.09 (3.53%)	2.55	2.69	18.06K
2024-04-25	2.56	2.57	↑$0.01 (0.39%)	2.55	2.61	9.96K
2024-04-24	2.62	2.62	↑$0.00 (0.00%)	2.60	2.65	31.91K
2024-04-23	2.67	2.66	↓$0.01 (-0.37%)	2.64	2.71	11.66K
2024-04-22	2.69	2.62	↓$0.07 (-2.60%)	2.60	2.70	30.11K
2024-04-19	2.81	2.68	↓$0.13 (-4.63%)	2.61	2.85	33.92K
2024-04-18	2.73	2.78	↑$0.05 (1.83%)	2.62	2.81	51.05K
2024-04-17	2.68	2.73	↑$0.05 (1.87%)	2.63	2.80	43.93K
2024-04-16	2.65	2.70	↑$0.05 (1.89%)	2.65	2.80	33.78K
2024-04-15	2.74	2.71	↓$0.03 (-1.09%)	2.66	2.88	20.79K
2024-04-12	2.84	2.73	↓$0.11 (-3.87%)	2.64	2.84	25.66K
2024-04-11	2.72	2.85	↑$0.13 (4.78%)	2.72	2.96	42.50K
2024-04-10	2.75	2.75	↑$0.00 (0.00%)	2.73	2.81	21.16K
2024-04-09	2.82	2.82	↑$0.00 (0.00%)	2.71	2.90	53.49K
2024-04-08	2.83	2.82	↓$0.01 (-0.35%)	2.82	2.92	37.90K
2024-04-05	2.83	2.83	↑$0.00 (0.00%)	2.82	2.90	13.38K
2024-04-04	2.90	2.90	↑$0.00 (0.00%)	2.84	2.99	12.93K
2024-04-03	2.94	2.94	↑$0.00 (0.00%)	2.92	3.00	14.60K
2024-04-02	3.00	2.95	↓$0.05 (-1.67%)	2.88	3.02	19.94K
2024-04-01	2.97	3.04	↑$0.07 (2.36%)	2.94	3.11	51.67K
2024-03-28	2.92	2.99	↑$0.07 (2.40%)	2.92	3.05	22.72K
2024-03-27	2.95	2.96	↑$0.01 (0.34%)	2.91	2.98	23.70K
2024-03-26	3.04	2.98	↓$0.06 (-1.97%)	2.95	3.08	27.43K
2024-03-25	3.02	3.06	↑$0.04 (1.32%)	2.97	3.12	71.43K
2024-03-22	3.12	3.10	↓$0.02 (-0.64%)	2.99	3.18	42.37K