Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
1.0500
-0.0700 (-6.25%)
NASDAQ· Last Trade: Jun 21st, 8:10 AM EDT
Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 1.12 | 1.13 | 1.04 | 1.05 | 217,191 | 1.05 |
| 6/17/2026 | 1.12 | 1.14 | 1.11 | 1.12 | 15,136 | 1.12 |
| 6/16/2026 | 1.15 | 1.16 | 1.12 | 1.12 | 39,932 | 1.12 |
| 6/15/2026 | 1.15 | 1.19 | 1.12 | 1.13 | 59,721 | 1.13 |
| 6/12/2026 | 1.22 | 1.24 | 1.14 | 1.15 | 119,495 | 1.15 |
| 6/11/2026 | 1.25 | 1.26 | 1.21 | 1.22 | 30,031 | 1.22 |
| 6/10/2026 | 1.21 | 1.27 | 1.21 | 1.25 | 12,884 | 1.25 |
| 6/09/2026 | 1.24 | 1.28 | 1.21 | 1.23 | 30,711 | 1.23 |
| 6/08/2026 | 1.22 | 1.26 | 1.18 | 1.23 | 59,028 | 1.23 |
| 6/05/2026 | 1.22 | 1.22 | 1.17 | 1.19 | 44,415 | 1.19 |
| 6/04/2026 | 1.23 | 1.23 | 1.20 | 1.22 | 24,874 | 1.22 |
| 6/03/2026 | 1.24 | 1.24 | 1.20 | 1.20 | 17,753 | 1.20 |
| 6/02/2026 | 1.26 | 1.26 | 1.24 | 1.24 | 25,924 | 1.24 |
| 6/01/2026 | 1.28 | 1.30 | 1.24 | 1.25 | 23,029 | 1.25 |
| 5/29/2026 | 1.26 | 1.27 | 1.24 | 1.27 | 23,371 | 1.27 |
| 5/28/2026 | 1.25 | 1.29 | 1.24 | 1.25 | 44,634 | 1.25 |
| 5/27/2026 | 1.24 | 1.31 | 1.24 | 1.27 | 108,149 | 1.27 |
| 5/26/2026 | 1.25 | 1.36 | 1.21 | 1.25 | 209,375 | 1.25 |
| 5/22/2026 | 1.20 | 1.24 | 1.17 | 1.22 | 60,122 | 1.22 |
| 5/21/2026 | 1.23 | 1.24 | 1.18 | 1.20 | 131,631 | 1.20 |
| 5/20/2026 | 1.22 | 1.25 | 1.17 | 1.23 | 50,946 | 1.23 |
| 5/19/2026 | 1.12 | 1.22 | 1.11 | 1.22 | 118,088 | 1.22 |
| 5/18/2026 | 1.21 | 1.29 | 1.12 | 1.14 | 422,874 | 1.14 |
| 5/15/2026 | 1.26 | 1.27 | 1.21 | 1.21 | 41,897 | 1.21 |
| 5/14/2026 | 1.23 | 1.29 | 1.23 | 1.26 | 40,077 | 1.26 |
| 5/13/2026 | 1.34 | 1.40 | 1.23 | 1.23 | 145,502 | 1.23 |
| 5/12/2026 | 1.37 | 1.39 | 1.30 | 1.36 | 49,276 | 1.36 |
| 5/11/2026 | 1.43 | 1.43 | 1.36 | 1.39 | 46,751 | 1.39 |
| 5/08/2026 | 1.40 | 1.43 | 1.38 | 1.43 | 43,320 | 1.43 |
| 5/07/2026 | 1.39 | 1.48 | 1.39 | 1.41 | 39,074 | 1.41 |
| 5/06/2026 | 1.43 | 1.54 | 1.41 | 1.41 | 44,710 | 1.41 |
| 5/05/2026 | 1.48 | 1.50 | 1.42 | 1.44 | 31,166 | 1.44 |
| 5/04/2026 | 1.54 | 1.59 | 1.47 | 1.48 | 123,761 | 1.48 |
| 5/01/2026 | 1.49 | 1.57 | 1.40 | 1.55 | 30,792 | 1.55 |
| 4/30/2026 | 1.43 | 1.50 | 1.39 | 1.49 | 39,690 | 1.49 |
| 4/29/2026 | 1.41 | 1.44 | 1.38 | 1.40 | 25,793 | 1.40 |
| 4/28/2026 | 1.42 | 1.43 | 1.39 | 1.40 | 21,193 | 1.40 |
| 4/27/2026 | 1.43 | 1.48 | 1.38 | 1.42 | 51,840 | 1.42 |
| 4/24/2026 | 1.43 | 1.45 | 1.37 | 1.43 | 13,160 | 1.43 |
| 4/23/2026 | 1.38 | 1.43 | 1.35 | 1.41 | 82,035 | 1.41 |
| 4/22/2026 | 1.40 | 1.44 | 1.37 | 1.38 | 39,019 | 1.38 |
| 4/21/2026 | 1.37 | 1.44 | 1.37 | 1.38 | 20,871 | 1.38 |
| 4/20/2026 | 1.38 | 1.42 | 1.37 | 1.37 | 31,967 | 1.37 |
| 4/17/2026 | 1.41 | 1.48 | 1.37 | 1.39 | 82,129 | 1.39 |
| 4/16/2026 | 1.37 | 1.40 | 1.34 | 1.39 | 39,485 | 1.39 |
| 4/15/2026 | 1.31 | 1.37 | 1.29 | 1.36 | 45,034 | 1.36 |
| 4/14/2026 | 1.26 | 1.32 | 1.26 | 1.30 | 20,219 | 1.30 |
| 4/13/2026 | 1.30 | 1.32 | 1.26 | 1.27 | 30,829 | 1.27 |
| 4/10/2026 | 1.33 | 1.34 | 1.29 | 1.30 | 26,155 | 1.30 |
| 4/09/2026 | 1.28 | 1.33 | 1.28 | 1.30 | 35,112 | 1.30 |
| 4/08/2026 | 1.34 | 1.34 | 1.27 | 1.27 | 16,862 | 1.27 |
| 4/07/2026 | 1.33 | 1.36 | 1.29 | 1.30 | 25,548 | 1.30 |
| 4/06/2026 | 1.30 | 1.37 | 1.29 | 1.33 | 13,386 | 1.33 |
| 4/02/2026 | 1.29 | 1.35 | 1.28 | 1.30 | 36,245 | 1.30 |
| 4/01/2026 | 1.29 | 1.38 | 1.27 | 1.32 | 41,475 | 1.32 |
| 3/31/2026 | 1.22 | 1.33 | 1.21 | 1.33 | 75,210 | 1.33 |
| 3/30/2026 | 1.28 | 1.36 | 1.21 | 1.21 | 95,047 | 1.21 |
| 3/27/2026 | 1.29 | 1.35 | 1.26 | 1.28 | 51,080 | 1.28 |
| 3/26/2026 | 1.32 | 1.35 | 1.27 | 1.30 | 22,146 | 1.30 |
| 3/25/2026 | 1.37 | 1.37 | 1.29 | 1.30 | 17,432 | 1.30 |
| 3/24/2026 | 1.32 | 1.37 | 1.32 | 1.34 | 26,403 | 1.34 |
| 3/23/2026 | 1.33 | 1.36 | 1.27 | 1.30 | 47,788 | 1.30 |