Brilliant Earth Group, Inc. (BRLT)
NASDAQ: BRLT · Real-Time Price · USD
1.415
-0.005 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
1.400
-0.015 (-1.06%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Brilliant Earth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 51,284 |
| Apr 24, 2026 | 1.43 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 7,638 |
| Apr 23, 2026 | 1.38 | 1.44 | 1.35 | 1.41 | 1.41 | 2.17% | 80,798 |
| 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% | 20,148 |
| Apr 20, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 31,966 |
| Apr 17, 2026 | 1.41 | 1.48 | 1.37 | 1.39 | 1.39 | - | 82,038 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 39,451 |
| Apr 15, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 4.62% | 45,028 |
| 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% | 30,821 |
| Apr 10, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | - | 26,129 |
| Apr 9, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 2.36% | 32,498 |
| Apr 8, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 16,824 |
| Apr 7, 2026 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 25,486 |
| Apr 6, 2026 | 1.30 | 1.37 | 1.29 | 1.33 | 1.33 | 2.31% | 13,382 |
| 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% | 94,546 |
| 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% | 26,382 |
| 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 |
| Feb 2, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | 0.64% | 40,803 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -6.02% | 48,573 |
| Jan 29, 2026 | 1.60 | 1.66 | 1.57 | 1.66 | 1.66 | 2.47% | 67,885 |
| Jan 28, 2026 | 1.56 | 1.62 | 1.53 | 1.62 | 1.62 | 2.53% | 77,047 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 91,017 |
| Jan 26, 2026 | 1.58 | 1.65 | 1.53 | 1.63 | 1.63 | 3.16% | 68,955 |
| Jan 23, 2026 | 1.58 | 1.66 | 1.56 | 1.58 | 1.58 | -1.25% | 53,122 |
| Jan 22, 2026 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 69,550 |
| Jan 21, 2026 | 1.63 | 1.67 | 1.55 | 1.62 | 1.62 | -0.61% | 78,712 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -6.32% | 54,389 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 28,916 |
| Jan 15, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 36,575 |
| Jan 14, 2026 | 1.72 | 1.80 | 1.71 | 1.76 | 1.76 | 3.83% | 85,797 |
| Jan 13, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 0.89% | 31,777 |
| Jan 12, 2026 | 1.74 | 1.75 | 1.63 | 1.68 | 1.68 | -2.89% | 98,106 |
| Jan 9, 2026 | 1.73 | 1.73 | 1.67 | 1.73 | 1.73 | - | 40,936 |
| Jan 8, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 0.58% | 51,925 |
| Jan 7, 2026 | 1.76 | 1.78 | 1.61 | 1.72 | 1.72 | -0.58% | 159,867 |
| Jan 6, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -2.54% | 97,194 |
| Jan 5, 2026 | 1.79 | 1.84 | 1.74 | 1.78 | 1.78 | -0.84% | 95,993 |
| Jan 2, 2026 | 1.77 | 1.80 | 1.70 | 1.79 | 1.79 | 2.29% | 66,030 |
| Dec 31, 2025 | 1.80 | 1.84 | 1.70 | 1.75 | 1.75 | -2.78% | 203,129 |
| Dec 30, 2025 | 1.82 | 1.90 | 1.76 | 1.80 | 1.80 | -1.10% | 248,485 |
| Dec 29, 2025 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 2.25% | 91,076 |
| Dec 26, 2025 | 1.71 | 1.79 | 1.70 | 1.78 | 1.78 | 2.89% | 49,513 |
| Dec 24, 2025 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | -1.14% | 21,202 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.71 | 1.75 | 1.75 | -3.31% | 70,331 |
| Dec 22, 2025 | 1.88 | 1.88 | 1.77 | 1.81 | 1.81 | - | 59,828 |
| Dec 19, 2025 | 1.74 | 1.83 | 1.73 | 1.81 | 1.81 | 4.62% | 55,567 |
| Dec 18, 2025 | 1.80 | 1.82 | 1.71 | 1.73 | 1.73 | -2.26% | 48,315 |
| Dec 17, 2025 | 1.85 | 1.88 | 1.73 | 1.77 | 1.77 | -3.80% | 43,801 |
| Dec 16, 2025 | 1.89 | 1.92 | 1.82 | 1.84 | 1.84 | -2.13% | 58,656 |
| Dec 15, 2025 | 1.91 | 1.98 | 1.87 | 1.88 | 1.88 | -0.53% | 34,340 |
| Dec 12, 2025 | 1.95 | 2.02 | 1.89 | 1.89 | 1.89 | -3.57% | 43,475 |
| Dec 11, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 22,533 |
| Dec 10, 2025 | 1.87 | 2.02 | 1.87 | 1.95 | 1.95 | 5.41% | 60,281 |
| Dec 9, 2025 | 1.80 | 1.88 | 1.78 | 1.85 | 1.85 | 1.65% | 52,949 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.77 | 1.82 | 1.82 | -7.14% | 133,354 |
| Dec 5, 2025 | 2.05 | 2.06 | 1.91 | 1.96 | 1.96 | -1.51% | 52,115 |
| Dec 4, 2025 | 1.86 | 2.03 | 1.79 | 1.99 | 1.99 | 7.57% | 59,751 |
| Dec 3, 2025 | 1.76 | 1.89 | 1.75 | 1.85 | 1.85 | 6.94% | 39,598 |