Skip to main content
Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.960
-0.030 (-1.51%)
At close: Dec 5, 2025, 4:00 PM EST
2.000
+0.040 (2.04%)
After-hours: Dec 5, 2025, 6:25 PM EST

Brilliant Earth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.061.911.961.96-1.51%52,060
Dec 4, 20251.862.031.791.991.997.57%59,735
Dec 3, 20251.761.891.751.851.856.94%39,548
Dec 2, 20251.761.861.731.731.73-2.81%34,814
Dec 1, 20251.781.871.771.781.78-3.26%56,464
Nov 28, 20251.881.921.791.841.84-1.08%27,597
Nov 26, 20251.801.931.801.861.865.68%68,466
Nov 25, 20251.731.821.671.761.766.02%61,356
Nov 24, 20251.701.751.631.661.66-0.60%99,698
Nov 21, 20251.681.841.641.671.67-0.60%93,170
Nov 20, 20251.861.921.661.681.68-8.20%95,302
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
Oct 10, 20252.232.332.122.122.12-9.79%174,679
Oct 9, 20252.502.542.312.352.35-2.49%78,679
Oct 8, 20252.282.532.282.412.4110.05%224,143
Oct 7, 20252.072.252.062.192.198.42%192,425
Oct 6, 20252.032.091.982.022.02-0.49%72,394
Oct 3, 20252.042.091.982.032.03-1.93%82,503
Oct 2, 20252.032.102.012.072.071.97%35,888
Oct 1, 20252.012.102.012.032.03-1.93%84,256
Sep 30, 20252.052.102.052.072.07-51,133
Sep 29, 20252.142.182.042.072.07-3.04%78,128
Sep 26, 20252.132.252.132.142.14-0.23%56,106
Sep 25, 20252.112.232.082.142.14-2.28%218,393
Sep 24, 20252.342.412.172.192.19-7.59%134,998
Sep 23, 20252.362.462.272.372.370.85%92,780
Sep 22, 20252.462.472.252.352.35-4.86%155,879
Sep 19, 20252.672.672.472.472.47-8.18%119,973
Sep 18, 20252.342.752.342.692.6916.96%330,599
Sep 17, 20252.402.552.242.302.30-3.36%128,548
Sep 16, 20252.372.452.372.382.380.85%74,328
Sep 15, 20252.552.552.332.362.36-5.98%156,122
Sep 12, 20252.642.642.512.512.51-4.92%75,910
Sep 11, 20252.502.702.502.642.645.18%100,994
Sep 10, 20252.592.652.502.512.51-2.33%134,113
Sep 9, 20252.692.822.532.572.57-3.38%236,373
Sep 8, 20252.762.882.582.662.66-4.49%304,700
Sep 5, 20252.903.002.762.792.79-2.96%271,338
Sep 4, 20252.903.002.752.872.87-1.54%142,696
Sep 3, 20252.793.102.792.922.924.48%303,434
Sep 2, 20252.812.882.722.792.79-4.45%212,221
Aug 29, 20252.732.992.612.922.928.55%211,010
Aug 28, 20252.832.842.542.692.69-4.95%230,558
Aug 27, 20252.782.912.562.832.832.54%682,677
Aug 26, 20252.152.812.102.762.7626.03%1,351,120
Aug 25, 20252.092.232.062.192.193.79%241,249
Aug 22, 20251.992.161.952.112.11-6.64%266,798
Aug 21, 20252.342.352.202.262.01-403,943
Aug 20, 20252.152.372.122.262.015.12%269,218
Aug 19, 20252.162.232.102.151.91-208,245
Aug 18, 20252.302.302.082.151.91-8.12%396,593
Aug 15, 20252.162.352.112.342.089.35%440,083
Aug 14, 20252.002.171.982.141.907.00%271,699
Aug 13, 20251.892.071.882.001.78-321,536
Aug 12, 20251.722.041.692.001.7814.94%467,947
Aug 11, 20251.691.821.651.741.55-0.57%479,305
Aug 8, 20251.791.861.611.751.56-7.89%1,374,849
Aug 7, 20251.612.731.611.901.6937.68%60,175,802
Aug 6, 20251.461.461.381.381.23-4.83%27,827
Aug 5, 20251.491.511.451.451.29-2.03%10,731
Aug 4, 20251.501.551.471.481.32-1.33%17,517
Aug 1, 20251.461.541.461.501.33-15,673
Jul 31, 20251.481.521.471.501.330.67%33,941
Jul 30, 20251.501.561.471.491.33-3.87%31,677
Jul 29, 20251.571.601.521.551.38-1.27%40,911
Jul 28, 20251.581.611.551.571.40-0.63%33,038
Jul 25, 20251.591.631.501.581.41-56,592
Jul 24, 20251.661.681.581.581.41-4.82%28,355
Jul 23, 20251.681.801.571.661.48-135,038
Jul 22, 20251.501.691.501.661.4811.41%124,625
Jul 21, 20251.471.521.461.491.332.05%28,218
Jul 18, 20251.461.491.421.461.30-29,206
Jul 17, 20251.491.591.351.461.30-2.01%156,695