Brilliant Earth Group Inc (BRLT) Historical Stock Data
1.78 ↑0.05 (2.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRLT is down -1.23% a day on average. There have been 10 days where Brilliant Earth Group Inc closed green and 20 days where BRLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.71 | 1.78 | ↑$0.07 (4.09%) | 1.70 | 1.79 | 49.51K |
| 2025-12-24 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.70 | 1.77 | 21.20K |
| 2025-12-23 | 1.84 | 1.75 | ↓$0.09 (-4.89%) | 1.71 | 1.84 | 70.33K |
| 2025-12-22 | 1.88 | 1.81 | ↓$0.07 (-3.72%) | 1.77 | 1.88 | 59.83K |
| 2025-12-19 | 1.74 | 1.81 | ↑$0.07 (4.02%) | 1.73 | 1.83 | 55.56K |
| 2025-12-18 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.71 | 1.82 | 48.32K |
| 2025-12-17 | 1.85 | 1.77 | ↓$0.08 (-4.32%) | 1.73 | 1.88 | 43.80K |
| 2025-12-16 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.82 | 1.92 | 58.66K |
| 2025-12-15 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.87 | 1.98 | 34.34K |
| 2025-12-12 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.89 | 2.02 | 43.48K |
| 2025-12-11 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.92 | 1.99 | 22.53K |
| 2025-12-10 | 1.87 | 1.95 | ↑$0.08 (4.28%) | 1.87 | 2.02 | 60.27K |
| 2025-12-09 | 1.80 | 1.85 | ↑$0.05 (2.78%) | 1.78 | 1.88 | 52.95K |
| 2025-12-08 | 1.99 | 1.82 | ↓$0.17 (-8.54%) | 1.77 | 1.99 | 133.35K |
| 2025-12-05 | 2.05 | 1.96 | ↓$0.09 (-4.39%) | 1.91 | 2.06 | 52.12K |
| 2025-12-04 | 1.86 | 1.99 | ↑$0.13 (6.99%) | 1.79 | 2.03 | 59.75K |
| 2025-12-03 | 1.76 | 1.85 | ↑$0.09 (5.11%) | 1.75 | 1.89 | 39.60K |
| 2025-12-02 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.73 | 1.86 | 35.11K |
| 2025-12-01 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.77 | 1.87 | 56.50K |
| 2025-11-28 | 1.88 | 1.84 | ↓$0.04 (-2.13%) | 1.79 | 1.92 | 27.60K |
| 2025-11-26 | 1.80 | 1.86 | ↑$0.06 (3.33%) | 1.80 | 1.93 | 68.69K |
| 2025-11-25 | 1.73 | 1.76 | ↑$0.03 (1.79%) | 1.67 | 1.82 | 61.36K |
| 2025-11-24 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.63 | 1.75 | 99.74K |
| 2025-11-21 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.84 | 93.17K |
| 2025-11-20 | 1.86 | 1.68 | ↓$0.18 (-9.68%) | 1.66 | 1.92 | 95.30K |
| 2025-11-19 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.81 | 1.92 | 58.72K |
| 2025-11-18 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.91 | 1.98 | 39.67K |
| 2025-11-17 | 2.10 | 1.97 | ↓$0.13 (-6.19%) | 1.92 | 2.22 | 364.75K |
| 2025-11-14 | 2.15 | 2.13 | ↓$0.02 (-0.93%) | 2.11 | 2.20 | 63.49K |
| 2025-11-13 | 2.20 | 2.16 | ↓$0.04 (-1.82%) | 2.15 | 2.32 | 37.55K |
Create an account or log in to view more rows.
$BRLT holding and buying these dips is so easy.
$BRLT lock and load
$BRLT peak frustration
$BRLT breaking out of this wedge sooner than later
$BRLT check out the one month chart.
Perfect bull flag.
$BRLT has just been halted from trading due to volatility.
$BRLT strong move here
$BRLT we want higher!!!
$BRLT CHUG CHUG CHUG
$BRLT not yet time to short