Brilliant Earth Group Inc (BRLT) Historical Stock Data

4.03 ↑0.08 (2.03%)

As of Market Close on May 23rd, 2022.

Historical Data

In the past 30 trading days, BRLT is down -2.12% 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
2022-05-23	4.03	4.03	↑$0.00 (0.00%)	3.79	4.12	397.08K
2022-05-20	4.15	3.95	↓$0.20 (-4.82%)	3.72	4.15	614.65K
2022-05-19	3.75	4.12	↑$0.37 (9.87%)	3.66	4.15	585.53K
2022-05-18	4.01	3.82	↓$0.19 (-4.74%)	3.60	4.02	691.93K
2022-05-17	4.06	3.97	↓$0.09 (-2.22%)	3.92	4.19	899.89K
2022-05-16	4.68	4.02	↓$0.66 (-14.10%)	3.96	4.75	1.54M
2022-05-13	5.98	4.48	↓$1.50 (-25.08%)	4.46	5.98	2.24M
2022-05-12	6.30	6.75	↑$0.45 (7.14%)	6.30	7.15	124.60K
2022-05-11	7.01	6.46	↓$0.55 (-7.85%)	6.34	7.39	118.82K
2022-05-10	7.56	6.83	↓$0.73 (-9.66%)	6.55	7.56	295.78K
2022-05-09	7.43	7.20	↓$0.23 (-3.10%)	7.15	7.66	60.99K
2022-05-06	7.78	7.64	↓$0.14 (-1.80%)	7.32	8.00	81.78K
2022-05-05	8.15	7.97	↓$0.18 (-2.21%)	7.84	8.46	65.28K
2022-05-04	7.79	8.31	↑$0.52 (6.68%)	7.50	8.31	101.77K
2022-05-03	7.94	7.78	↓$0.16 (-2.02%)	7.61	8.05	83.51K
2022-05-02	7.57	7.94	↑$0.37 (4.89%)	7.51	8.17	193.39K
2022-04-29	8.41	7.70	↓$0.71 (-8.44%)	7.60	8.41	151.28K
2022-04-28	7.23	8.35	↑$1.12 (15.49%)	7.22	8.55	209.72K
2022-04-27	7.85	7.08	↓$0.77 (-9.81%)	7.07	8.03	223.19K
2022-04-26	8.09	7.85	↓$0.24 (-2.97%)	7.70	8.13	75.13K
2022-04-25	7.78	8.15	↑$0.37 (4.76%)	7.78	8.37	53.14K
2022-04-22	8.19	7.89	↓$0.30 (-3.66%)	7.85	8.30	59.36K
2022-04-21	8.58	8.34	↓$0.24 (-2.80%)	8.18	8.66	88.68K
2022-04-20	8.60	8.41	↓$0.19 (-2.21%)	8.23	8.63	134.08K
2022-04-19	8.29	8.44	↑$0.15 (1.81%)	8.29	8.66	141.84K
2022-04-18	8.28	8.29	↑$0.01 (0.12%)	7.88	8.37	143.14K
2022-04-14	8.81	8.35	↓$0.46 (-5.22%)	8.30	8.87	74.87K
2022-04-13	8.69	8.77	↑$0.08 (0.92%)	8.69	8.97	46.74K
2022-04-12	8.82	8.66	↓$0.16 (-1.81%)	8.61	9.20	171.36K
2022-04-11	8.81	8.75	↓$0.06 (-0.68%)	8.73	9.26	130.62K