Brilliant Earth Group Inc (BRLT) Historical Stock Data
2.57 ↓0.05 (-1.91%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BRLT is up 0.43% 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 |
---|---|---|---|---|---|---|
2024-04-25 | 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 |
2024-03-21 | 2.99 | 3.12 | ↑$0.13 (4.35%) | 2.98 | 3.16 | 37.06K |
2024-03-20 | 3.08 | 3.01 | ↓$0.07 (-2.27%) | 2.96 | 3.16 | 73.41K |
2024-03-19 | 2.96 | 3.05 | ↑$0.09 (3.04%) | 2.96 | 3.21 | 68.46K |
2024-03-18 | 2.66 | 2.96 | ↑$0.30 (11.28%) | 2.64 | 3.11 | 116.18K |
2024-03-15 | 2.65 | 2.63 | ↓$0.02 (-0.75%) | 2.60 | 2.74 | 206.10K |
2024-03-14 | 2.60 | 2.53 | ↓$0.07 (-2.69%) | 2.52 | 2.67 | 95.12K |
Create an account or log in to view more rows.
$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!!!
$BRLT what happens?
$BRLT we just getting started
$BRLT ugh oh
we heatin back up