Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
1.5201
-0.0199 (-1.29%)
NASDAQ · Last Trade: Apr 4th, 12:19 PM EDT
Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.54 | 1.58 | 1.53 | 1.54 | 31,449 | 1.54 |
| 4/02/2025 | 1.59 | 1.66 | 1.58 | 1.62 | 28,732 | 1.62 |
| 4/01/2025 | 1.58 | 1.66 | 1.53 | 1.56 | 40,594 | 1.56 |
| 3/31/2025 | 1.58 | 1.63 | 1.58 | 1.58 | 12,010 | 1.58 |
| 3/28/2025 | 1.61 | 1.75 | 1.54 | 1.56 | 50,934 | 1.56 |
| 3/27/2025 | 1.58 | 1.70 | 1.57 | 1.61 | 23,863 | 1.61 |
| 3/26/2025 | 1.49 | 1.63 | 1.49 | 1.62 | 41,796 | 1.62 |
| 3/25/2025 | 1.49 | 1.59 | 1.49 | 1.53 | 15,563 | 1.53 |
| 3/24/2025 | 1.50 | 1.54 | 1.49 | 1.52 | 26,819 | 1.52 |
| 3/21/2025 | 1.49 | 1.51 | 1.37 | 1.48 | 60,688 | 1.48 |
| 3/20/2025 | 1.42 | 1.54 | 1.42 | 1.47 | 30,559 | 1.47 |
| 3/19/2025 | 1.41 | 1.49 | 1.41 | 1.45 | 63,216 | 1.45 |
| 3/18/2025 | 1.42 | 1.48 | 1.33 | 1.41 | 40,790 | 1.41 |
| 3/17/2025 | 1.51 | 1.57 | 1.47 | 1.47 | 50,865 | 1.47 |
| 3/14/2025 | 1.46 | 1.50 | 1.43 | 1.49 | 118,603 | 1.49 |
| 3/13/2025 | 1.50 | 1.95 | 1.46 | 1.46 | 510,187 | 1.46 |
| 3/12/2025 | 1.28 | 1.42 | 1.28 | 1.34 | 101,852 | 1.34 |
| 3/11/2025 | 1.27 | 1.34 | 1.26 | 1.32 | 30,727 | 1.32 |
| 3/10/2025 | 1.31 | 1.39 | 1.26 | 1.29 | 59,434 | 1.29 |
| 3/07/2025 | 1.35 | 1.40 | 1.32 | 1.36 | 29,824 | 1.36 |
| 3/06/2025 | 1.34 | 1.40 | 1.30 | 1.38 | 67,393 | 1.38 |
| 3/05/2025 | 1.35 | 1.40 | 1.27 | 1.34 | 56,628 | 1.34 |
| 3/04/2025 | 1.35 | 1.36 | 1.26 | 1.31 | 104,982 | 1.31 |
| 3/03/2025 | 1.40 | 1.42 | 1.35 | 1.36 | 69,161 | 1.36 |
| 2/28/2025 | 1.34 | 1.39 | 1.34 | 1.39 | 33,943 | 1.39 |
| 2/27/2025 | 1.40 | 1.45 | 1.36 | 1.36 | 20,942 | 1.36 |
| 2/26/2025 | 1.40 | 1.43 | 1.35 | 1.41 | 76,636 | 1.41 |
| 2/25/2025 | 1.37 | 1.44 | 1.35 | 1.41 | 48,471 | 1.41 |
| 2/24/2025 | 1.38 | 1.48 | 1.37 | 1.38 | 54,828 | 1.38 |
| 2/21/2025 | 1.40 | 1.48 | 1.37 | 1.37 | 79,684 | 1.37 |
| 2/20/2025 | 1.37 | 1.48 | 1.37 | 1.43 | 116,575 | 1.43 |
| 2/19/2025 | 1.44 | 1.44 | 1.30 | 1.40 | 129,345 | 1.40 |
| 2/18/2025 | 1.64 | 1.66 | 1.25 | 1.42 | 543,553 | 1.42 |
| 2/14/2025 | 1.74 | 1.74 | 1.64 | 1.66 | 27,499 | 1.66 |
| 2/13/2025 | 1.63 | 1.75 | 1.60 | 1.70 | 32,053 | 1.70 |
| 2/12/2025 | 1.62 | 1.69 | 1.60 | 1.61 | 40,647 | 1.61 |
| 2/11/2025 | 1.60 | 1.66 | 1.59 | 1.65 | 21,312 | 1.65 |
| 2/10/2025 | 1.59 | 1.66 | 1.59 | 1.62 | 36,051 | 1.62 |
| 2/07/2025 | 1.68 | 1.77 | 1.58 | 1.58 | 108,950 | 1.58 |
| 2/06/2025 | 1.69 | 1.73 | 1.66 | 1.70 | 58,448 | 1.70 |
| 2/05/2025 | 1.68 | 1.71 | 1.66 | 1.68 | 48,784 | 1.68 |
| 2/04/2025 | 1.68 | 1.73 | 1.65 | 1.68 | 64,905 | 1.68 |
| 2/03/2025 | 1.73 | 1.80 | 1.72 | 1.74 | 37,145 | 1.74 |
| 1/31/2025 | 1.79 | 1.84 | 1.77 | 1.80 | 41,486 | 1.80 |
| 1/30/2025 | 1.80 | 1.90 | 1.78 | 1.80 | 68,514 | 1.80 |
| 1/29/2025 | 1.84 | 1.89 | 1.76 | 1.80 | 108,888 | 1.80 |
| 1/28/2025 | 1.90 | 1.94 | 1.81 | 1.83 | 47,297 | 1.83 |
| 1/27/2025 | 2.09 | 2.19 | 1.89 | 1.90 | 129,535 | 1.90 |
| 1/24/2025 | 2.22 | 2.28 | 2.09 | 2.19 | 170,621 | 2.19 |
| 1/23/2025 | 1.90 | 2.30 | 1.90 | 2.18 | 436,024 | 2.18 |
| 1/22/2025 | 1.96 | 1.96 | 1.82 | 1.85 | 42,599 | 1.85 |
| 1/21/2025 | 1.87 | 1.96 | 1.79 | 1.96 | 43,673 | 1.96 |
| 1/17/2025 | 1.83 | 1.93 | 1.80 | 1.86 | 105,160 | 1.86 |
| 1/16/2025 | 1.82 | 1.87 | 1.75 | 1.80 | 45,638 | 1.80 |
| 1/15/2025 | 1.92 | 1.92 | 1.72 | 1.81 | 142,561 | 1.81 |
| 1/14/2025 | 1.92 | 1.92 | 1.69 | 1.70 | 88,360 | 1.70 |
| 1/13/2025 | 1.86 | 1.98 | 1.83 | 1.83 | 28,087 | 1.83 |
| 1/10/2025 | 1.82 | 1.90 | 1.80 | 1.85 | 39,055 | 1.85 |
| 1/08/2025 | 1.93 | 2.00 | 1.75 | 1.85 | 66,580 | 1.85 |
| 1/07/2025 | 2.02 | 2.02 | 1.89 | 1.93 | 45,140 | 1.93 |
| 1/06/2025 | 2.11 | 2.14 | 1.96 | 1.97 | 47,315 | 1.97 |