Skip to main content
Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.330
-0.130 (-8.90%)
Mar 6, 2026, 11:15 AM EST - Market open

Brilliant Earth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.421.421.231.32--9.59%150,431
Mar 5, 20261.401.591.391.461.46-11.52%316,231
Mar 4, 20261.531.671.501.651.658.55%133,720
Mar 3, 20261.531.551.481.521.52-0.65%34,156
Mar 2, 20261.521.551.461.531.53-1.29%42,165
Feb 27, 20261.541.561.501.551.550.65%68,606
Feb 26, 20261.491.571.481.541.544.05%14,898
Feb 25, 20261.471.531.471.481.48-1.99%12,182
Feb 24, 20261.541.561.481.511.51-29,151
Feb 23, 20261.581.641.511.511.51-5.63%69,645
Feb 20, 20261.461.601.411.601.609.59%141,338
Feb 19, 20261.401.461.371.461.462.10%75,966
Feb 18, 20261.441.481.261.431.43-0.69%397,123
Feb 17, 20261.481.541.411.441.44-3.36%51,632
Feb 13, 20261.521.531.471.491.49-1.32%38,065
Feb 12, 20261.511.571.451.511.511.34%56,690
Feb 11, 20261.531.561.481.491.49-1.32%43,889
Feb 10, 20261.551.591.501.511.51-2.58%45,950
Feb 9, 20261.521.561.471.551.553.33%61,831
Feb 6, 20261.501.551.471.501.501.35%39,847
Feb 5, 20261.551.551.471.481.48-4.52%57,946
Feb 4, 20261.551.551.511.551.55-0.64%40,798
Feb 3, 20261.561.591.511.561.56-0.64%34,755
Feb 2, 20261.601.631.551.571.570.64%40,772
Jan 30, 20261.651.651.551.561.56-6.02%48,573
Jan 29, 20261.601.661.571.661.662.47%67,885
Jan 28, 20261.561.621.531.621.622.53%76,974
Jan 27, 20261.621.631.581.581.58-3.07%90,697
Jan 26, 20261.581.651.531.631.633.16%68,883
Jan 23, 20261.581.661.561.581.58-1.25%53,086
Jan 22, 20261.631.651.581.601.60-1.23%69,550
Jan 21, 20261.631.671.551.621.62-0.61%78,710
Jan 20, 20261.731.731.631.631.63-6.32%53,761
Jan 16, 20261.761.781.731.741.74-0.57%27,836
Jan 15, 20261.751.771.721.751.75-0.57%36,574
Jan 14, 20261.721.801.711.761.763.83%84,736
Jan 13, 20261.681.711.681.701.700.89%31,749
Jan 12, 20261.741.751.631.681.68-2.89%98,072
Jan 9, 20261.731.731.671.731.73-40,628
Jan 8, 20261.711.771.691.731.730.58%51,879
Jan 7, 20261.761.781.611.721.72-0.58%159,832
Jan 6, 20261.791.801.711.731.73-2.54%80,459
Jan 5, 20261.791.841.741.781.78-0.84%95,887
Jan 2, 20261.771.801.701.791.792.29%66,030
Dec 31, 20251.801.841.701.751.75-2.78%202,133
Dec 30, 20251.821.901.761.801.80-1.10%248,464
Dec 29, 20251.761.851.761.821.822.25%91,066
Dec 26, 20251.711.791.701.781.782.89%49,471
Dec 24, 20251.761.771.701.731.73-1.14%19,717
Dec 23, 20251.841.841.711.751.75-3.31%66,569
Dec 22, 20251.881.881.771.811.81-59,432
Dec 19, 20251.741.831.731.811.814.62%55,337
Dec 18, 20251.801.821.711.731.73-2.26%48,315
Dec 17, 20251.851.881.731.771.77-3.80%43,801
Dec 16, 20251.891.921.821.841.84-2.13%58,656
Dec 15, 20251.911.981.871.881.88-0.53%34,340
Dec 12, 20251.952.021.891.891.89-3.57%43,475
Dec 11, 20251.961.991.921.961.960.51%22,533
Dec 10, 20251.872.021.871.951.955.41%60,281
Dec 9, 20251.801.881.781.851.851.65%52,949
Dec 8, 20251.991.991.771.821.82-7.14%133,354
Dec 5, 20252.052.061.911.961.96-1.51%52,115
Dec 4, 20251.862.031.791.991.997.57%59,751
Dec 3, 20251.761.891.751.851.856.94%39,598
Dec 2, 20251.761.861.731.731.73-2.81%35,109
Dec 1, 20251.781.871.771.781.78-3.26%56,496
Nov 28, 20251.881.921.791.841.84-1.08%27,603
Nov 26, 20251.801.931.801.861.865.68%68,722
Nov 25, 20251.731.821.671.761.766.02%61,357
Nov 24, 20251.701.751.631.661.66-0.60%99,738
Nov 21, 20251.681.841.641.671.67-0.60%93,170
Nov 20, 20251.861.921.661.681.68-8.20%95,317
Nov 19, 20251.901.921.811.831.83-4.69%58,724
Nov 18, 20251.951.981.911.921.92-2.54%39,668
Nov 17, 20252.102.221.921.971.97-7.51%364,818
Nov 14, 20252.152.202.112.132.13-1.39%63,491
Nov 13, 20252.202.322.152.162.16-1.37%37,562
Nov 12, 20252.202.292.172.192.190.46%230,898
Nov 11, 20252.272.352.132.182.18-3.54%64,984
Nov 10, 20252.782.782.262.262.26-19.29%223,722
Nov 7, 20252.592.902.432.802.805.26%257,706
Nov 6, 20252.442.742.382.662.669.92%171,538
Nov 5, 20252.442.502.222.422.42-5.47%172,138
Nov 4, 20252.402.572.372.562.566.00%108,640
Nov 3, 20252.432.492.372.422.420.21%49,914
Oct 31, 20252.452.482.352.412.41-2.43%66,442
Oct 30, 20252.432.612.402.472.470.82%61,002
Oct 29, 20252.542.542.382.452.45-2.00%107,580
Oct 28, 20252.572.592.432.502.50-3.10%99,374
Oct 27, 20252.652.682.462.582.58-1.90%73,978
Oct 24, 20252.612.712.602.632.632.33%62,500
Oct 23, 20252.492.632.472.572.572.80%74,422
Oct 22, 20252.642.642.442.502.50-5.30%69,385
Oct 21, 20252.692.692.582.642.64-1.86%55,658
Oct 20, 20252.522.752.522.692.697.17%85,996
Oct 17, 20252.482.682.462.512.51-0.79%181,300
Oct 16, 20252.772.782.502.532.53-7.66%70,046
Oct 15, 20252.702.782.602.742.741.48%159,143
Oct 14, 20252.672.752.552.702.701.12%196,335
Oct 13, 20252.262.732.212.672.6725.94%415,053