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 )

2.780 +0.050 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.730 2.812 2.620 2.780 51,047 +0.05(+1.83%)
Apr 17, 2024 2.680 2.800 2.630 2.730 43,927 +0.03(+1.11%)
Apr 16, 2024 2.650 2.800 2.650 2.700 33,775 -0.01(-0.37%)
Apr 15, 2024 2.740 2.880 2.660 2.710 20,789 -0.02(-0.73%)
Apr 12, 2024 2.840 2.840 2.640 2.730 25,685 -0.12(-4.21%)
Apr 11, 2024 2.720 2.960 2.720 2.850 42,504 +0.10(+3.64%)
Apr 10, 2024 2.750 2.810 2.730 2.750 21,158 -0.07(-2.48%)
Apr 09, 2024 2.820 2.900 2.710 2.820 53,492 +0.00(+0.00%)
Apr 08, 2024 2.830 2.920 2.820 2.820 37,897 -0.01(-0.35%)
Apr 05, 2024 2.830 2.900 2.820 2.830 13,379 -0.07(-2.41%)
Apr 04, 2024 2.900 2.990 2.840 2.900 12,930 -0.04(-1.36%)
Apr 03, 2024 2.940 3.000 2.920 2.940 14,596 -0.01(-0.34%)
Apr 02, 2024 3.000 3.020 2.880 2.950 19,943 -0.09(-2.96%)
Apr 01, 2024 2.970 3.110 2.936 3.040 51,672 +0.05(+1.67%)
Mar 28, 2024 2.920 3.050 2.920 2.990 22,721 +0.03(+1.01%)
Mar 27, 2024 2.950 2.980 2.910 2.960 23,702 -0.02(-0.67%)
Mar 26, 2024 3.040 3.080 2.950 2.980 27,433 -0.08(-2.61%)
Mar 25, 2024 3.020 3.120 2.969 3.060 71,431 -0.04(-1.29%)
Mar 22, 2024 3.120 3.180 2.990 3.100 42,367 -0.02(-0.64%)
Mar 21, 2024 2.990 3.160 2.980 3.120 37,057 +0.11(+3.65%)
Mar 20, 2024 3.080 3.158 2.960 3.010 73,408 -0.04(-1.31%)
Mar 19, 2024 2.960 3.210 2.960 3.050 68,459 +0.09(+3.04%)
Mar 18, 2024 2.660 3.109 2.640 2.960 116,175 +0.33(+12.55%)
Mar 15, 2024 2.650 2.740 2.600 2.630 206,103 +0.10(+3.95%)
Mar 14, 2024 2.600 2.670 2.515 2.530 95,115 -0.03(-1.17%)
Mar 13, 2024 2.720 2.810 2.560 2.560 242,341 -0.15(-5.54%)
Mar 12, 2024 2.760 2.840 2.710 2.710 56,270 -0.06(-2.17%)
Mar 11, 2024 2.790 2.850 2.760 2.770 43,053 -0.02(-0.72%)
Mar 08, 2024 2.830 2.850 2.760 2.790 26,943 -0.01(-0.36%)
Mar 07, 2024 2.800 2.874 2.790 2.800 45,668 -0.02(-0.71%)
Mar 06, 2024 2.820 2.887 2.820 2.820 28,670 -0.06(-2.08%)
Mar 05, 2024 2.800 2.890 2.800 2.880 30,019 +0.08(+2.86%)
Mar 04, 2024 2.750 2.899 2.750 2.800 37,958 +0.09(+3.32%)
Mar 01, 2024 2.820 2.915 2.670 2.710 46,764 -0.13(-4.58%)
Feb 29, 2024 2.930 3.000 2.830 2.840 16,963 -0.08(-2.74%)
Feb 28, 2024 2.900 2.965 2.900 2.920 11,567 +0.00(+0.00%)
Feb 27, 2024 2.880 3.110 2.880 2.920 54,426 +0.04(+1.39%)
Feb 26, 2024 2.810 2.932 2.810 2.880 46,950 +0.03(+1.05%)
Feb 23, 2024 2.820 2.880 2.760 2.850 31,013 -0.01(-0.35%)
Feb 22, 2024 2.740 2.970 2.740 2.860 96,780 +0.09(+3.25%)
Feb 21, 2024 3.000 3.112 2.600 2.770 184,185 -0.34(-10.93%)
Feb 20, 2024 3.050 3.110 2.970 3.110 43,833 +0.04(+1.30%)
Feb 16, 2024 3.110 3.225 3.070 3.070 10,754 -0.06(-1.92%)
Feb 15, 2024 3.180 3.200 3.090 3.130 23,404 -0.05(-1.57%)
Feb 14, 2024 3.020 3.250 3.020 3.180 17,730 +0.16(+5.30%)
Feb 13, 2024 3.060 3.189 3.010 3.020 28,191 -0.11(-3.51%)
Feb 12, 2024 3.160 3.325 3.090 3.130 49,304 -0.08(-2.49%)
Feb 09, 2024 3.000 3.340 3.000 3.210 52,346 +0.20(+6.64%)
Feb 08, 2024 3.150 3.150 3.010 3.010 75,267 -0.14(-4.44%)
Feb 07, 2024 3.160 3.240 3.150 3.150 10,200 -0.02(-0.63%)
Feb 06, 2024 3.080 3.230 3.080 3.170 24,822 +0.06(+1.93%)
Feb 05, 2024 3.140 3.175 3.100 3.110 39,138 -0.12(-3.72%)
Feb 02, 2024 3.190 3.270 3.120 3.230 25,703 -0.06(-1.82%)
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.