Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brilliant Earth Group Inc Cl A (NQ: BRLT )

1.720 +0.070 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.670 1.750 1.660 1.720 293,150 +0.07(+4.24%)
Nov 21, 2024 1.600 1.690 1.580 1.650 63,922 +0.04(+2.48%)
Nov 20, 2024 1.580 1.630 1.565 1.610 61,073 +0.01(+0.63%)
Nov 19, 2024 1.570 1.690 1.570 1.600 34,110 -0.01(-0.62%)
Nov 18, 2024 1.710 1.710 1.520 1.610 222,753 -0.10(-5.85%)
Nov 15, 2024 1.740 1.760 1.680 1.710 54,655 -0.03(-1.72%)
Nov 14, 2024 1.780 1.880 1.712 1.740 62,179 -0.03(-1.69%)
Nov 13, 2024 1.790 1.879 1.764 1.770 67,466 -0.05(-2.75%)
Nov 12, 2024 1.680 1.890 1.680 1.820 120,517 +0.15(+8.98%)
Nov 11, 2024 1.810 1.870 1.660 1.670 91,546 -0.15(-8.24%)
Nov 08, 2024 1.750 1.850 1.710 1.820 96,377 +0.13(+7.69%)
Nov 07, 2024 1.780 1.780 1.665 1.690 65,492 -0.02(-1.17%)
Nov 06, 2024 1.900 1.900 1.670 1.710 79,466 -0.04(-2.29%)
Nov 05, 2024 1.710 1.790 1.710 1.750 67,489 +0.04(+2.34%)
Nov 04, 2024 1.660 1.750 1.610 1.710 53,564 +0.02(+1.18%)
Nov 01, 2024 1.570 1.730 1.550 1.690 79,669 +0.14(+9.03%)
Oct 31, 2024 1.630 1.660 1.540 1.550 46,023 -0.08(-4.91%)
Oct 30, 2024 1.620 1.660 1.570 1.630 174,347 +0.00(+0.00%)
Oct 29, 2024 1.660 1.718 1.570 1.630 114,305 -0.04(-2.40%)
Oct 28, 2024 1.580 1.670 1.530 1.670 255,057 +0.14(+9.15%)
Oct 25, 2024 1.570 1.580 1.520 1.530 155,238 -0.03(-1.92%)
Oct 24, 2024 1.610 1.623 1.540 1.560 135,987 -0.05(-3.11%)
Oct 23, 2024 1.620 1.650 1.595 1.610 149,791 +0.01(+0.63%)
Oct 22, 2024 1.670 1.710 1.560 1.600 213,716 -0.08(-4.76%)
Oct 21, 2024 1.770 1.790 1.660 1.680 116,106 -0.08(-4.55%)
Oct 18, 2024 1.750 1.800 1.740 1.760 57,693 -0.03(-1.68%)
Oct 17, 2024 1.800 1.810 1.700 1.790 129,802 -0.03(-1.65%)
Oct 16, 2024 1.860 1.890 1.770 1.820 97,772 +0.01(+0.28%)
Oct 15, 2024 1.850 1.850 1.750 1.815 59,919 -0.05(-2.42%)
Oct 14, 2024 1.930 1.930 1.850 1.860 44,579 -0.05(-2.62%)
Oct 11, 2024 1.900 1.940 1.880 1.910 27,520 +0.01(+0.53%)
Oct 10, 2024 1.870 1.935 1.870 1.900 36,778 -0.09(-4.52%)
Oct 09, 2024 1.870 1.990 1.870 1.990 20,135 +0.11(+5.85%)
Oct 08, 2024 1.940 1.970 1.880 1.880 27,930 -0.04(-2.08%)
Oct 07, 2024 1.890 2.000 1.880 1.920 38,079 +0.02(+1.05%)
Oct 04, 2024 1.860 1.900 1.850 1.900 95,515 +0.05(+2.70%)
Oct 03, 2024 1.920 2.010 1.820 1.850 51,398 -0.11(-5.61%)
Oct 02, 2024 2.010 2.010 1.920 1.960 80,370 -0.02(-1.01%)
Oct 01, 2024 2.080 2.090 1.970 1.980 133,161 -0.16(-7.48%)
Sep 30, 2024 2.010 2.152 2.010 2.140 31,417 +0.11(+5.42%)
Sep 27, 2024 1.990 2.050 1.970 2.030 70,326 +0.03(+1.50%)
Sep 26, 2024 1.950 2.010 1.940 2.000 84,185 +0.00(+0.00%)
Sep 25, 2024 2.100 2.120 1.960 2.000 43,767 -0.08(-3.85%)
Sep 24, 2024 2.080 2.130 2.035 2.080 39,880 +0.00(+0.00%)
Sep 23, 2024 2.210 2.240 2.080 2.080 41,203 -0.14(-6.31%)
Sep 20, 2024 2.290 2.300 2.185 2.220 51,775 -0.09(-3.90%)
Sep 19, 2024 2.390 2.450 2.310 2.310 33,569 -0.04(-1.70%)
Sep 18, 2024 2.210 2.420 2.210 2.350 47,792 +0.14(+6.33%)
Sep 17, 2024 2.240 2.300 2.180 2.210 51,128 +0.04(+1.84%)
Sep 16, 2024 2.100 2.250 2.100 2.170 49,206 +0.04(+1.88%)
Sep 13, 2024 1.990 2.170 1.990 2.130 83,729 +0.12(+5.97%)
Sep 12, 2024 1.930 2.030 1.930 2.010 68,425 +0.12(+6.35%)
Sep 11, 2024 1.860 1.980 1.761 1.890 82,676 +0.02(+1.34%)
Sep 10, 2024 1.820 1.875 1.820 1.865 23,126 +0.03(+1.91%)
Sep 09, 2024 1.820 1.880 1.800 1.830 36,230 +0.09(+5.17%)
Sep 06, 2024 1.770 1.780 1.660 1.740 70,252 -0.06(-3.33%)
Sep 05, 2024 1.810 1.840 1.780 1.800 24,087 +0.00(+0.01%)
Sep 04, 2024 1.860 1.870 1.780 1.800 68,302 -0.06(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.