Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.565
+0.045 (2.96%)
At close: May 12, 2025, 4:00 PM
1.590
+0.025 (1.60%)
After-hours: May 12, 2025, 4:06 PM EDT
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.57 | 1.61 | 1.56 | 1.57 | - | 3.29% | 50,156 |
| May 9, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | -0.33% | 11,802 |
| May 8, 2025 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | -2.24% | 25,902 |
| May 7, 2025 | 1.59 | 1.64 | 1.47 | 1.56 | 1.56 | 9.86% | 30,437 |
| May 6, 2025 | 1.50 | 1.57 | 1.42 | 1.42 | 1.42 | -8.39% | 21,964 |
| May 5, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 14,771 |
| May 2, 2025 | 1.55 | 1.59 | 1.51 | 1.54 | 1.54 | -1.28% | 24,698 |
| May 1, 2025 | 1.53 | 1.59 | 1.53 | 1.56 | 1.56 | 0.65% | 125,907 |
| Apr 30, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 14,049 |
| Apr 29, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 30,961 |
| Apr 28, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 17,678 |
| Apr 25, 2025 | 1.50 | 1.58 | 1.50 | 1.55 | 1.55 | - | 25,870 |
| Apr 24, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 3.33% | 14,319 |
| Apr 23, 2025 | 1.52 | 1.57 | 1.46 | 1.50 | 1.50 | -1.32% | 17,699 |
| Apr 22, 2025 | 1.50 | 1.60 | 1.49 | 1.52 | 1.52 | 0.66% | 78,468 |
| Apr 21, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 2.72% | 17,979 |
| Apr 17, 2025 | 1.39 | 1.50 | 1.39 | 1.47 | 1.47 | 5.76% | 22,610 |
| Apr 16, 2025 | 1.51 | 1.51 | 1.37 | 1.39 | 1.39 | -6.71% | 31,694 |
| Apr 15, 2025 | 1.49 | 1.55 | 1.47 | 1.49 | 1.49 | 0.68% | 27,556 |
| Apr 14, 2025 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 4.23% | 18,009 |
| Apr 11, 2025 | 1.47 | 1.53 | 1.41 | 1.42 | 1.42 | -5.33% | 75,008 |
| Apr 10, 2025 | 1.41 | 1.56 | 1.40 | 1.50 | 1.50 | 3.45% | 50,179 |
| Apr 9, 2025 | 1.35 | 1.50 | 1.33 | 1.45 | 1.45 | 5.07% | 43,876 |
| Apr 8, 2025 | 1.46 | 1.57 | 1.31 | 1.38 | 1.38 | -4.17% | 82,012 |
| Apr 7, 2025 | 1.40 | 1.52 | 1.37 | 1.44 | 1.44 | -2.04% | 62,487 |
| Apr 4, 2025 | 1.50 | 1.55 | 1.44 | 1.47 | 1.47 | -4.55% | 58,423 |
| Apr 3, 2025 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | -4.94% | 31,491 |
| Apr 2, 2025 | 1.59 | 1.66 | 1.58 | 1.62 | 1.62 | 3.71% | 28,732 |
| Apr 1, 2025 | 1.58 | 1.66 | 1.53 | 1.56 | 1.56 | -1.14% | 41,596 |
| Mar 31, 2025 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | 1.28% | 12,010 |
| Mar 28, 2025 | 1.61 | 1.75 | 1.54 | 1.56 | 1.56 | -3.11% | 50,934 |
| Mar 27, 2025 | 1.58 | 1.70 | 1.57 | 1.61 | 1.61 | -0.62% | 23,863 |
| Mar 26, 2025 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 5.88% | 41,801 |
| Mar 25, 2025 | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | 0.66% | 15,563 |
| Mar 24, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 2.70% | 26,819 |
| Mar 21, 2025 | 1.49 | 1.51 | 1.37 | 1.48 | 1.48 | 0.68% | 60,688 |
| Mar 20, 2025 | 1.42 | 1.54 | 1.42 | 1.47 | 1.47 | 1.38% | 30,634 |
| Mar 19, 2025 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 2.84% | 63,216 |
| Mar 18, 2025 | 1.42 | 1.48 | 1.33 | 1.41 | 1.41 | -4.08% | 40,790 |
| Mar 17, 2025 | 1.51 | 1.57 | 1.47 | 1.47 | 1.47 | -1.34% | 50,865 |
| Mar 14, 2025 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 2.05% | 118,603 |
| Mar 13, 2025 | 1.50 | 1.95 | 1.46 | 1.46 | 1.46 | 8.55% | 510,187 |
| Mar 12, 2025 | 1.28 | 1.42 | 1.28 | 1.35 | 1.35 | 1.89% | 105,358 |
| Mar 11, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 2.33% | 30,742 |
| Mar 10, 2025 | 1.31 | 1.39 | 1.26 | 1.29 | 1.29 | -5.15% | 59,434 |
| Mar 7, 2025 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | -1.45% | 29,824 |
| Mar 6, 2025 | 1.34 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 68,115 |
| Mar 5, 2025 | 1.35 | 1.40 | 1.27 | 1.34 | 1.34 | 2.29% | 56,648 |
| Mar 4, 2025 | 1.35 | 1.36 | 1.26 | 1.31 | 1.31 | -3.68% | 105,018 |
| Mar 3, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 69,190 |