Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
1.9000
+0.5200 (37.68%)
NASDAQ · Last Trade: Aug 7th, 10:13 PM EDT
Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2025 | 1.61 | 2.73 | 1.61 | 1.90 | 60,150,304 | 1.90 |
| 8/06/2025 | 1.46 | 1.46 | 1.38 | 1.38 | 27,819 | 1.38 |
| 8/05/2025 | 1.49 | 1.51 | 1.45 | 1.45 | 10,730 | 1.45 |
| 8/04/2025 | 1.50 | 1.55 | 1.47 | 1.48 | 17,517 | 1.48 |
| 8/01/2025 | 1.46 | 1.54 | 1.46 | 1.50 | 15,673 | 1.50 |
| 7/31/2025 | 1.48 | 1.52 | 1.47 | 1.50 | 33,935 | 1.50 |
| 7/30/2025 | 1.50 | 1.55 | 1.47 | 1.49 | 31,674 | 1.49 |
| 7/29/2025 | 1.57 | 1.60 | 1.51 | 1.55 | 40,911 | 1.55 |
| 7/28/2025 | 1.58 | 1.61 | 1.55 | 1.57 | 33,036 | 1.57 |
| 7/25/2025 | 1.59 | 1.63 | 1.50 | 1.58 | 56,592 | 1.58 |
| 7/24/2025 | 1.66 | 1.68 | 1.58 | 1.58 | 28,355 | 1.58 |
| 7/23/2025 | 1.68 | 1.80 | 1.57 | 1.66 | 135,036 | 1.66 |
| 7/22/2025 | 1.50 | 1.69 | 1.50 | 1.66 | 124,405 | 1.66 |
| 7/21/2025 | 1.47 | 1.52 | 1.46 | 1.49 | 28,218 | 1.49 |
| 7/18/2025 | 1.46 | 1.49 | 1.42 | 1.46 | 29,206 | 1.46 |
| 7/17/2025 | 1.49 | 1.59 | 1.35 | 1.46 | 156,495 | 1.46 |
| 7/16/2025 | 1.46 | 1.52 | 1.46 | 1.49 | 25,141 | 1.49 |
| 7/15/2025 | 1.46 | 1.53 | 1.46 | 1.47 | 35,107 | 1.47 |
| 7/14/2025 | 1.49 | 1.54 | 1.49 | 1.49 | 14,111 | 1.49 |
| 7/11/2025 | 1.49 | 1.60 | 1.47 | 1.50 | 63,830 | 1.50 |
| 7/10/2025 | 1.49 | 1.55 | 1.49 | 1.51 | 22,384 | 1.51 |
| 7/09/2025 | 1.52 | 1.53 | 1.50 | 1.51 | 17,490 | 1.51 |
| 7/08/2025 | 1.65 | 1.65 | 1.50 | 1.50 | 59,928 | 1.50 |
| 7/07/2025 | 1.41 | 1.59 | 1.41 | 1.56 | 120,131 | 1.56 |
| 7/03/2025 | 1.42 | 1.45 | 1.42 | 1.43 | 42,791 | 1.43 |
| 7/02/2025 | 1.40 | 1.42 | 1.38 | 1.38 | 37,166 | 1.38 |
| 7/01/2025 | 1.36 | 1.42 | 1.36 | 1.40 | 36,056 | 1.40 |
| 6/30/2025 | 1.40 | 1.40 | 1.37 | 1.38 | 41,739 | 1.38 |
| 6/27/2025 | 1.39 | 1.41 | 1.37 | 1.39 | 32,452 | 1.39 |
| 6/26/2025 | 1.35 | 1.39 | 1.35 | 1.38 | 58,282 | 1.38 |
| 6/25/2025 | 1.36 | 1.38 | 1.34 | 1.35 | 15,335 | 1.35 |
| 6/24/2025 | 1.33 | 1.36 | 1.33 | 1.34 | 12,136 | 1.34 |
| 6/23/2025 | 1.35 | 1.39 | 1.32 | 1.33 | 26,858 | 1.33 |
| 6/20/2025 | 1.36 | 1.40 | 1.35 | 1.35 | 22,472 | 1.35 |
| 6/18/2025 | 1.33 | 1.37 | 1.33 | 1.36 | 39,620 | 1.36 |
| 6/17/2025 | 1.35 | 1.38 | 1.32 | 1.32 | 51,012 | 1.32 |
| 6/16/2025 | 1.38 | 1.40 | 1.36 | 1.36 | 18,889 | 1.36 |
| 6/13/2025 | 1.41 | 1.46 | 1.35 | 1.39 | 171,770 | 1.39 |
| 6/12/2025 | 1.43 | 1.45 | 1.41 | 1.43 | 20,213 | 1.43 |
| 6/11/2025 | 1.44 | 1.46 | 1.41 | 1.42 | 19,175 | 1.42 |
| 6/10/2025 | 1.41 | 1.45 | 1.40 | 1.44 | 43,868 | 1.44 |
| 6/09/2025 | 1.43 | 1.43 | 1.37 | 1.40 | 35,596 | 1.40 |
| 6/06/2025 | 1.43 | 1.43 | 1.41 | 1.41 | 32,958 | 1.41 |
| 6/05/2025 | 1.42 | 1.44 | 1.39 | 1.42 | 150,060 | 1.42 |
| 6/04/2025 | 1.43 | 1.44 | 1.42 | 1.42 | 93,751 | 1.42 |
| 6/03/2025 | 1.41 | 1.49 | 1.41 | 1.44 | 41,138 | 1.44 |
| 6/02/2025 | 1.41 | 1.43 | 1.40 | 1.41 | 165,880 | 1.41 |
| 5/30/2025 | 1.41 | 1.42 | 1.38 | 1.38 | 16,702 | 1.38 |
| 5/29/2025 | 1.39 | 1.43 | 1.38 | 1.38 | 18,834 | 1.38 |
| 5/28/2025 | 1.36 | 1.45 | 1.36 | 1.41 | 32,822 | 1.41 |
| 5/27/2025 | 1.40 | 1.44 | 1.36 | 1.38 | 47,633 | 1.38 |
| 5/23/2025 | 1.36 | 1.43 | 1.36 | 1.39 | 64,270 | 1.39 |
| 5/22/2025 | 1.39 | 1.41 | 1.38 | 1.39 | 25,822 | 1.39 |
| 5/21/2025 | 1.35 | 1.44 | 1.35 | 1.39 | 27,003 | 1.39 |
| 5/20/2025 | 1.37 | 1.40 | 1.34 | 1.39 | 33,971 | 1.39 |
| 5/19/2025 | 1.32 | 1.39 | 1.32 | 1.35 | 59,005 | 1.35 |
| 5/16/2025 | 1.49 | 1.53 | 1.32 | 1.35 | 241,482 | 1.35 |
| 5/15/2025 | 1.48 | 1.53 | 1.47 | 1.52 | 35,875 | 1.52 |
| 5/14/2025 | 1.55 | 1.58 | 1.49 | 1.50 | 27,203 | 1.50 |
| 5/13/2025 | 1.57 | 1.60 | 1.52 | 1.55 | 24,523 | 1.55 |
| 5/12/2025 | 1.55 | 1.62 | 1.53 | 1.56 | 50,197 | 1.56 |
| 5/09/2025 | 1.50 | 1.55 | 1.50 | 1.52 | 11,802 | 1.52 |
| 5/08/2025 | 1.52 | 1.58 | 1.51 | 1.52 | 25,902 | 1.52 |