Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.030
-0.070 (-6.36%)
At close: Jun 26, 2026, 4:00 PM EDT
1.060
+0.030 (2.91%)
After-hours: Jun 26, 2026, 7:38 PM EDT
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.10 | 1.15 | 1.00 | 1.03 | 1.03 | -6.36% | 198,235 |
| Jun 25, 2026 | 1.16 | 1.25 | 1.10 | 1.10 | 1.10 | -5.17% | 30,981 |
| Jun 24, 2026 | 1.05 | 1.24 | 1.04 | 1.16 | 1.16 | 10.48% | 325,584 |
| Jun 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 43,709 |
| Jun 22, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 178,652 |
| Jun 18, 2026 | 1.12 | 1.14 | 1.04 | 1.05 | 1.05 | -6.25% | 217,190 |
| Jun 17, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 15,133 |
| Jun 16, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 39,931 |
| Jun 15, 2026 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 59,778 |
| Jun 12, 2026 | 1.22 | 1.24 | 1.14 | 1.15 | 1.15 | -5.74% | 119,495 |
| Jun 11, 2026 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 30,044 |
| Jun 10, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 12,881 |
| Jun 9, 2026 | 1.22 | 1.28 | 1.21 | 1.23 | 1.23 | - | 30,711 |
| Jun 8, 2026 | 1.22 | 1.26 | 1.18 | 1.23 | 1.23 | 3.36% | 59,037 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 44,414 |
| Jun 4, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 25,016 |
| Jun 3, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 18,012 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 25,935 |
| Jun 1, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 23,031 |
| May 29, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 23,370 |
| May 28, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 44,634 |
| May 27, 2026 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 1.60% | 108,159 |
| May 26, 2026 | 1.25 | 1.36 | 1.21 | 1.25 | 1.25 | 2.46% | 209,375 |
| May 22, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 60,121 |
| May 21, 2026 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 131,637 |
| May 20, 2026 | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | 0.82% | 50,956 |
| May 19, 2026 | 1.12 | 1.22 | 1.11 | 1.22 | 1.22 | 7.02% | 118,188 |
| May 18, 2026 | 1.21 | 1.29 | 1.12 | 1.14 | 1.14 | -5.79% | 422,873 |
| May 15, 2026 | 1.26 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 41,896 |
| May 14, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 40,075 |
| May 13, 2026 | 1.34 | 1.40 | 1.23 | 1.23 | 1.23 | -9.56% | 145,549 |
| May 12, 2026 | 1.37 | 1.39 | 1.30 | 1.36 | 1.36 | -1.81% | 49,274 |
| May 11, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -3.15% | 46,751 |
| May 8, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 43,319 |
| May 7, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | - | 39,074 |
| May 6, 2026 | 1.43 | 1.54 | 1.41 | 1.41 | 1.41 | -2.08% | 44,710 |
| May 5, 2026 | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | -2.70% | 31,187 |
| May 4, 2026 | 1.54 | 1.59 | 1.47 | 1.48 | 1.48 | -4.52% | 123,763 |
| May 1, 2026 | 1.49 | 1.57 | 1.40 | 1.55 | 1.55 | 4.03% | 30,789 |
| Apr 30, 2026 | 1.43 | 1.50 | 1.39 | 1.49 | 1.49 | 6.43% | 39,688 |
| Apr 29, 2026 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | - | 25,797 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 21,192 |
| Apr 27, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | 1.42 | -0.70% | 51,839 |
| Apr 24, 2026 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 13,160 |
| Apr 23, 2026 | 1.38 | 1.44 | 1.35 | 1.41 | 1.41 | 2.17% | 82,085 |
| Apr 22, 2026 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | - | 39,018 |
| Apr 21, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | 0.73% | 20,871 |
| Apr 20, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 31,987 |
| Apr 17, 2026 | 1.41 | 1.48 | 1.37 | 1.39 | 1.39 | - | 82,129 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 39,489 |
| Apr 15, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 4.62% | 45,033 |
| Apr 14, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 20,218 |
| Apr 13, 2026 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -2.31% | 30,834 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | - | 26,155 |
| Apr 9, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 2.36% | 35,110 |
| Apr 8, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 16,865 |
| Apr 7, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 25,604 |
| Apr 6, 2026 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 2.31% | 13,383 |
| Apr 2, 2026 | 1.29 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 36,244 |
| Apr 1, 2026 | 1.29 | 1.38 | 1.27 | 1.32 | 1.32 | -0.75% | 41,472 |
| Mar 31, 2026 | 1.22 | 1.34 | 1.21 | 1.33 | 1.33 | 9.92% | 75,210 |
| Mar 30, 2026 | 1.28 | 1.36 | 1.21 | 1.21 | 1.21 | -5.47% | 95,046 |
| Mar 27, 2026 | 1.29 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 51,079 |
| Mar 26, 2026 | 1.32 | 1.35 | 1.27 | 1.30 | 1.30 | - | 22,146 |
| Mar 25, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -2.99% | 17,429 |
| Mar 24, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 3.08% | 26,402 |
| Mar 23, 2026 | 1.33 | 1.36 | 1.27 | 1.30 | 1.30 | -0.76% | 47,785 |
| Mar 20, 2026 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 79,013 |
| Mar 19, 2026 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 42,636 |
| Mar 18, 2026 | 1.34 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 41,752 |
| Mar 17, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 5.47% | 86,213 |
| Mar 16, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 37,934 |
| Mar 13, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 62,530 |
| Mar 12, 2026 | 1.29 | 1.39 | 1.26 | 1.28 | 1.28 | -1.54% | 70,757 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -2.99% | 42,033 |
| Mar 10, 2026 | 1.34 | 1.37 | 1.28 | 1.34 | 1.34 | 2.29% | 64,775 |
| Mar 9, 2026 | 1.32 | 1.37 | 1.29 | 1.31 | 1.31 | -2.96% | 97,761 |
| Mar 6, 2026 | 1.42 | 1.42 | 1.23 | 1.35 | 1.35 | -7.53% | 303,952 |
| Mar 5, 2026 | 1.40 | 1.59 | 1.39 | 1.46 | 1.46 | -11.52% | 316,283 |
| Mar 4, 2026 | 1.53 | 1.67 | 1.50 | 1.65 | 1.65 | 8.55% | 136,162 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | -0.65% | 34,256 |
| Mar 2, 2026 | 1.52 | 1.55 | 1.46 | 1.53 | 1.53 | -1.29% | 42,165 |
| Feb 27, 2026 | 1.54 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 68,616 |
| Feb 26, 2026 | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | 4.05% | 16,400 |
| Feb 25, 2026 | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 12,182 |
| Feb 24, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | - | 29,565 |
| Feb 23, 2026 | 1.58 | 1.64 | 1.51 | 1.51 | 1.51 | -5.63% | 69,645 |
| Feb 20, 2026 | 1.46 | 1.60 | 1.41 | 1.60 | 1.60 | 9.59% | 141,569 |
| Feb 19, 2026 | 1.40 | 1.46 | 1.37 | 1.46 | 1.46 | 2.10% | 75,976 |
| Feb 18, 2026 | 1.44 | 1.48 | 1.26 | 1.43 | 1.43 | -0.69% | 397,128 |
| Feb 17, 2026 | 1.48 | 1.54 | 1.41 | 1.44 | 1.44 | -3.36% | 51,798 |
| Feb 13, 2026 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 38,170 |
| Feb 12, 2026 | 1.51 | 1.57 | 1.45 | 1.51 | 1.51 | 1.34% | 56,751 |
| Feb 11, 2026 | 1.53 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 43,889 |
| Feb 10, 2026 | 1.55 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 45,950 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 61,953 |
| Feb 6, 2026 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 40,587 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 57,970 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | 40,906 |
| Feb 3, 2026 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | -0.64% | 34,772 |