Brilliant Earth Group Inc (BRLT) Historical Stock Data

1.99 ↑0.14 (7.57%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRLT is down -0.64% a day on average. There have been 11 days where Brilliant Earth Group Inc closed green and 19 days where BRLT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-12	2.20	2.19	↓$0.01 (-0.45%)	2.17	2.29	230.90K
2025-11-11	2.27	2.18	↓$0.09 (-3.96%)	2.13	2.35	64.93K
2025-11-10	2.78	2.26	↓$0.52 (-18.71%)	2.26	2.78	221.60K
2025-11-07	2.59	2.80	↑$0.21 (8.11%)	2.43	2.90	257.71K
2025-11-06	2.44	2.66	↑$0.22 (9.02%)	2.38	2.74	171.44K
2025-11-05	2.44	2.42	↓$0.02 (-0.82%)	2.22	2.50	172.14K
2025-11-04	2.40	2.56	↑$0.16 (6.67%)	2.37	2.57	108.64K
2025-11-03	2.43	2.42	↓$0.02 (-0.62%)	2.37	2.49	49.91K
2025-10-31	2.45	2.41	↓$0.04 (-1.63%)	2.35	2.48	66.43K
2025-10-30	2.43	2.47	↑$0.04 (1.65%)	2.40	2.61	60.86K
2025-10-29	2.54	2.45	↓$0.09 (-3.54%)	2.38	2.54	106.16K
2025-10-28	2.57	2.50	↓$0.07 (-2.72%)	2.43	2.59	99.37K
2025-10-27	2.65	2.58	↓$0.07 (-2.64%)	2.46	2.68	73.98K
2025-10-24	2.61	2.63	↑$0.02 (0.77%)	2.60	2.71	62.48K
2025-10-23	2.49	2.57	↑$0.08 (3.21%)	2.47	2.63	74.42K