Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Brilliant Earth Group, Inc. (BRLT)

1.5400
-0.0300
(-1.91%)
At close: May 2 at 4:00:01 PM EDT
1.5204
-0.02
(-1.27%)
After hours: May 2 at 7:25:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.55001.59001.51001.54001.540024,700
May 1, 20251.53001.59001.53001.56001.5600125,800
Apr 30, 20251.55001.56001.54001.55001.550013,900
Apr 29, 20251.56001.56001.54001.56001.560030,900
Apr 28, 20251.55001.55001.49901.54001.540017,600
Apr 25, 20251.50001.57801.50001.55001.550025,900
Apr 24, 20251.47501.55001.47501.55001.550014,200
Apr 23, 20251.52001.57001.46001.50001.500017,700
Apr 22, 20251.50001.60001.49001.52001.520078,400
Apr 21, 20251.42001.51001.42001.51001.510018,000
Apr 17, 20251.39001.50001.39001.47001.470022,600
Apr 16, 20251.51001.51001.37001.39001.390031,700
Apr 15, 20251.49001.55001.47001.49001.490027,500
Apr 14, 20251.44001.50001.43001.48001.480018,000
Apr 11, 20251.47001.53001.41001.42001.420075,000
Apr 10, 20251.41001.56001.40001.50001.500050,200
Apr 9, 20251.35001.50001.32701.45001.450043,900
Apr 8, 20251.46001.57001.31401.38001.380082,000
Apr 7, 20251.40001.52001.37001.44001.440062,500
Apr 4, 20251.50001.54601.44001.47001.470058,400
Apr 3, 20251.54001.58501.53001.54001.540031,400
Apr 2, 20251.59001.66001.58001.62001.620028,700
Apr 1, 20251.58001.65501.53001.56201.562041,600
Mar 31, 20251.58001.63401.58001.58001.580012,000
Mar 28, 20251.61001.75001.54001.56001.560050,900
Mar 27, 20251.58001.69901.56701.61001.610023,900
Mar 26, 20251.49001.63401.49001.62001.620041,800
Mar 25, 20251.49001.59301.49001.53001.530015,600
Mar 24, 20251.50001.54001.49001.52001.520026,800
Mar 21, 20251.48501.51001.37001.48001.480060,300
Mar 20, 20251.42001.54001.42001.47001.470030,500
Mar 19, 20251.41001.48801.41001.45001.450063,200
Mar 18, 20251.42001.48001.33001.41001.410040,800
Mar 17, 20251.51001.57001.47001.47001.470050,900
Mar 14, 20251.46001.50501.43001.49001.4900118,400
Mar 13, 20251.50001.95001.46001.46001.4600510,200
Mar 12, 20251.28001.42001.28001.34501.3450105,400
Mar 11, 20251.27001.34001.26001.32001.320030,600
Mar 10, 20251.31001.39001.26001.29001.290059,400
Mar 7, 20251.35001.39501.32001.36001.360029,800
Mar 6, 20251.34001.40001.30001.38001.380068,100
Mar 5, 20251.35001.40001.27001.34001.340056,600
Mar 4, 20251.35001.36001.26001.31001.3100105,000
Mar 3, 20251.40001.42001.35001.36001.360069,200
Feb 28, 20251.34001.39001.34001.39001.390033,900
Feb 27, 20251.40001.45001.36001.36001.360020,900
Feb 26, 20251.40001.43001.35001.41001.410076,600
Feb 25, 20251.37001.44001.35001.41001.410048,500
Feb 24, 20251.38001.48001.37001.38001.380054,800
Feb 21, 20251.40001.48001.37001.37001.370079,700
Feb 20, 20251.37001.48001.36901.43001.4300116,600
Feb 19, 20251.44001.44001.30101.40001.4000129,300
Feb 18, 20251.64001.65501.25001.42001.4200543,500
Feb 14, 20251.74001.74001.64001.66001.660027,500
Feb 13, 20251.63001.75001.60001.70001.700032,100
Feb 12, 20251.62001.69001.60001.61001.610040,600
Feb 11, 20251.60001.66001.59201.65001.650021,300
Feb 10, 20251.59001.66001.59001.62001.620036,000
Feb 7, 20251.68001.77001.58001.58001.5800108,900
Feb 6, 20251.69001.73001.66001.70001.700058,400
Feb 5, 20251.68001.71001.66001.68001.680048,800
Feb 4, 20251.68001.73001.65001.68001.680064,900
Feb 3, 20251.73001.80001.71501.74001.740037,100
Jan 31, 20251.79001.84001.77001.80001.800041,500
Jan 30, 20251.80001.90001.78001.80001.800068,500
Jan 29, 20251.84001.89001.76001.80001.8000108,900
Jan 28, 20251.90001.94001.81001.83001.830047,300
Jan 27, 20252.09002.19001.89001.90001.9000129,500
Jan 24, 20252.22002.28002.09002.19002.1900170,600
Jan 23, 20251.90002.30001.90002.18002.1800436,400
Jan 22, 20251.96001.96001.82501.85001.850042,600
Jan 21, 20251.87001.96001.79001.96001.960044,000
Jan 17, 20251.83001.93001.80001.86001.8600105,200
Jan 16, 20251.82001.87001.75001.80001.800045,600
Jan 15, 20251.92001.92001.72401.81001.8100142,600
Jan 14, 20251.92001.92001.69001.70001.700088,400
Jan 13, 20251.86001.98001.82601.83001.830028,100
Jan 10, 20251.82001.90001.80001.85001.850039,100
Jan 8, 20251.93002.00001.75101.85001.850066,600
Jan 7, 20252.02002.02001.89001.93001.930045,100
Jan 6, 20252.11002.14001.96001.97001.970047,300
Jan 3, 20252.16002.21102.10102.14002.140071,400
Jan 2, 20252.10002.17002.07802.15002.150026,400
Dec 31, 20242.10002.16002.06002.10002.1000108,500
Dec 30, 20241.99002.10001.95502.10002.100097,700
Dec 27, 20242.00002.05001.94002.04002.040035,500
Dec 26, 20242.02002.05002.02002.03002.0300132,400
Dec 24, 20241.98002.10501.98002.03002.030080,200
Dec 23, 20242.00002.09001.98002.01002.0100257,100
Dec 20, 20241.98002.01001.95102.01002.010055,700
Dec 19, 20241.95002.01001.94001.97001.970037,100
Dec 18, 20242.00002.08001.95001.95001.9500103,800
Dec 17, 20241.96002.02801.95202.00002.000061,400
Dec 16, 20241.99002.03001.95001.99001.990053,900
Dec 13, 20241.95002.04001.95002.04002.040047,000
Dec 12, 20242.02002.03701.95501.96001.960028,700
Dec 11, 20242.03002.05001.97602.03002.030060,100
Dec 10, 20241.97002.04001.93002.00002.000059,700
Dec 9, 20242.00002.03401.97302.00002.000075,500
Dec 6, 20242.02002.04001.94001.99001.990036,700
Dec 5, 20241.99002.01001.88001.93001.930076,600
Dec 4, 20242.01002.05001.94002.00002.000044,700
Dec 3, 20241.95002.07001.95002.01002.010072,700
Dec 2, 20241.86002.00001.78001.96001.9600140,000
Nov 29, 20241.88001.94001.71001.89001.890048,600
Nov 27, 20241.82001.91501.81001.86001.8600119,600
Nov 26, 20241.74001.85001.71001.85001.850098,000
Nov 25, 20241.72001.79001.72001.73001.7300109,200
Nov 22, 20241.67001.75001.66001.72001.7200293,200
Nov 21, 20241.60001.69001.58001.65001.650063,900
Nov 20, 20241.58001.63001.56501.61001.610061,700
Nov 19, 20241.57001.69001.57001.60001.600034,100
Nov 18, 20241.71001.71001.52001.61001.6100222,800
Nov 15, 20241.74001.76001.68001.71001.710054,500
Nov 14, 20241.78001.88001.71201.74001.740062,200
Nov 13, 20241.79001.87901.76401.77001.770067,500
Nov 12, 20241.68001.89001.68001.82001.8200120,500
Nov 11, 20241.81001.87001.66001.67001.670091,500
Nov 8, 20241.75001.85001.71001.82001.820096,300
Nov 7, 20241.78001.78001.66501.69001.690065,500
Nov 6, 20241.90001.90001.67001.71001.710079,500
Nov 5, 20241.71001.79001.71001.75001.750067,500
Nov 4, 20241.66001.75001.61001.71001.710054,100
Nov 1, 20241.57001.73001.55001.69001.690079,700
Oct 31, 20241.63001.66001.54001.55001.550045,900
Oct 30, 20241.62001.66001.57001.63001.6300174,300
Oct 29, 20241.66001.71801.57001.63001.6300114,300
Oct 28, 20241.58001.67001.53001.67001.6700255,100
Oct 25, 20241.57001.58001.52001.53001.5300155,200
Oct 24, 20241.61001.62301.54001.56001.5600135,600
Oct 23, 20241.62001.65001.59501.61001.6100149,800
Oct 22, 20241.67001.71001.56001.60001.6000213,700
Oct 21, 20241.77001.79001.66001.68001.6800116,100
Oct 18, 20241.75001.80001.74001.76001.760057,700
Oct 17, 20241.80001.81001.70001.79001.7900129,800
Oct 16, 20241.86001.89001.77001.82001.820097,800
Oct 15, 20241.85001.85001.75001.81501.815059,900
Oct 14, 20241.93001.93001.85001.86001.860044,500
Oct 11, 20241.90001.94001.88001.91001.910027,500
Oct 10, 20241.87001.93501.87001.90001.900036,800
Oct 9, 20241.87001.99001.87001.99001.990020,200
Oct 8, 20241.94001.97001.88001.88001.880027,900
Oct 7, 20241.89002.00001.88001.92001.920038,100
Oct 4, 20241.86001.90001.85001.90001.900095,500
Oct 3, 20241.92002.01001.82001.85001.850051,400
Oct 2, 20242.01002.01001.92001.96001.960080,400
Oct 1, 20242.08002.09001.97001.98001.9800133,100
Sep 30, 20242.01002.15202.01002.14002.140031,400
Sep 27, 20241.99002.05001.97002.03002.030070,300
Sep 26, 20241.95002.01001.94002.00002.000084,200
Sep 25, 20242.10002.12001.96002.00002.000043,800
Sep 24, 20242.08002.13002.03502.08002.080039,900
Sep 23, 20242.21002.24002.08002.08002.080041,000
Sep 20, 20242.29002.30002.18502.22002.220051,800
Sep 19, 20242.39002.45002.31002.31002.310033,600
Sep 18, 20242.21002.42002.21002.35002.350047,600
Sep 17, 20242.24002.30002.18002.21002.210051,100
Sep 16, 20242.10002.25002.10002.17002.170049,200
Sep 13, 20241.99002.17001.99002.13002.130083,700
Sep 12, 20241.93002.03001.93002.01002.010068,400
Sep 11, 20241.86001.98001.76101.89001.890082,700
Sep 10, 20241.82001.87501.82001.86501.865023,100
Sep 9, 20241.82001.88001.80001.83001.830036,200
Sep 6, 20241.77001.78001.66001.74001.740070,300
Sep 5, 20241.81001.84001.78001.80001.800024,100
Sep 4, 20241.86001.87001.78001.80001.800068,300
Sep 3, 20241.89001.95001.86001.86001.860053,000
Aug 30, 20241.94001.97001.91001.92001.920022,600
Aug 29, 20241.96002.00001.91001.92001.920021,700
Aug 28, 20241.92001.98001.92001.96001.960064,100
Aug 27, 20241.99002.07001.91401.93001.930094,600
Aug 26, 20242.05002.10001.99002.00002.000059,600
Aug 23, 20242.05002.11002.05002.10002.100021,600
Aug 22, 20242.06002.08002.02002.02002.020022,000
Aug 21, 20242.04002.08002.04002.08002.080011,000
Aug 20, 20242.09002.11002.01002.02002.020075,900
Aug 19, 20242.34002.35002.01002.07002.0700208,000
Aug 16, 20242.25002.39002.24002.34002.340035,000
Aug 15, 20242.17002.33002.17002.25002.250040,900
Aug 14, 20242.20002.28002.15202.20002.200039,900
Aug 13, 20242.22002.26002.05002.21002.210036,800
Aug 12, 20242.22002.25002.21002.22502.225029,900
Aug 9, 20242.02002.40002.02002.15002.1500170,800
Aug 8, 20242.43002.55302.41002.48002.480036,900
Aug 7, 20242.45002.52002.27002.43002.430032,200
Aug 6, 20242.34002.35002.26502.35002.350019,100
Aug 5, 20242.22002.32002.15002.25002.250054,300
Aug 2, 20242.33002.33502.22002.22002.220022,900
Aug 1, 20242.38002.59002.33002.37002.370023,900
Jul 31, 20242.42002.60002.36002.45002.450023,400
Jul 30, 20242.62002.65002.47002.50002.500011,300
Jul 29, 20242.54002.68002.48002.60002.600030,600
Jul 26, 20242.39002.59002.39002.54002.540037,400
Jul 25, 20242.27002.43002.27002.38002.380027,800
Jul 24, 20242.31002.46002.24002.25202.252017,500
Jul 23, 20242.29002.40002.29002.39002.390011,800
Jul 22, 20242.29002.38002.26002.34002.340016,500
Jul 19, 20242.21002.34002.21002.33002.330019,700
Jul 18, 20242.29002.40002.18002.21002.210024,800
Jul 17, 20242.31002.36002.25002.29002.290022,700
Jul 16, 20242.27002.39002.27002.35002.350017,700
Jul 15, 20242.29002.31102.25002.27002.270020,600
Jul 12, 20242.26002.34002.17002.25002.250040,600
Jul 11, 20242.22002.30002.22002.28002.28009,500
Jul 10, 20242.26002.31302.19002.20002.200026,600
Jul 9, 20242.38002.38002.23002.25002.250037,100
Jul 8, 20242.36002.54702.27002.34002.340040,300
Jul 5, 20242.20002.25002.19002.25002.250019,400
Jul 3, 20242.18002.26002.18002.20002.20006,100
Jul 2, 20242.19002.26002.18002.18002.18008,700
Jul 1, 20242.20002.28502.18002.19002.190030,500
Jun 28, 20242.21002.24002.16002.22002.220016,500
Jun 27, 20242.17002.24002.17002.18002.180029,100
Jun 26, 20242.21002.26002.17002.17002.17009,000
Jun 25, 20242.19002.25002.15002.20002.200034,700
Jun 24, 20242.17002.32002.16002.16002.160014,100
Jun 21, 20242.27002.35502.15002.17002.170078,600
Jun 20, 20242.25002.34002.21502.26002.260037,200
Jun 18, 20242.35002.44002.23002.24002.240033,700
Jun 17, 20242.26002.41002.26002.35002.350018,200
Jun 14, 20242.41002.42002.27002.27002.270029,200
Jun 13, 20242.52002.55002.42502.45002.450027,200
Jun 12, 20242.60002.60202.51002.52002.520024,600
Jun 11, 20242.50002.57002.42002.55002.550041,400
Jun 10, 20242.44002.64502.37702.51002.510060,200
Jun 7, 20242.20002.59002.20002.48002.480089,800
Jun 6, 20242.18002.30002.17002.22002.220043,700
Jun 5, 20242.26002.26002.15002.17002.170070,800
Jun 4, 20242.28002.35002.24002.24002.240037,700
Jun 3, 20242.42002.46002.29002.30002.300051,200
May 31, 20242.36002.45002.36002.41002.410024,100
May 30, 20242.43002.45002.36002.38002.380021,600
May 29, 20242.29002.68002.29002.40002.4000181,400
May 28, 20242.27002.36002.25002.35002.350062,900
May 24, 20242.26002.29002.25002.27002.270027,900
May 23, 20242.28002.28002.25002.26002.260048,400
May 22, 20242.33002.33002.27002.27002.270024,200
May 21, 20242.30002.36002.26002.33002.330069,200
May 20, 20242.38002.40002.32002.34002.3400104,400
May 17, 20242.48002.49002.35002.38002.3800180,800
May 16, 20242.47002.51002.45002.50002.500040,800
May 15, 20242.52002.57002.47002.48002.4800116,400
May 14, 20242.54002.56002.50002.51502.515071,200
May 13, 20242.67002.69002.52402.55502.555084,100
May 10, 20242.68002.74502.67002.69002.690041,300
May 9, 20242.62002.69002.62002.67502.675057,200
May 8, 20242.66002.66002.60002.63002.630015,300
May 7, 20242.66002.67002.64002.66002.660012,900
May 6, 20242.62002.65002.62002.64002.640019,600
May 3, 20242.62002.66002.59002.61002.610019,600

Related Tickers

ELA Envela Corporation
6.86
+6.19%
 
JEWL Adamas One Corp.
0.0010
0.00%
 
CTHR Charles & Colvard, Ltd.
0.8800
+252.00%
 
PRDSY Prada S.p.A.
12.45
0.00%
 
SIG Signet Jewelers Limited
61.24
+2.36%
 
2BG.F Birks Group Inc.
0.8000
-9.09%
 
7230.KL Tomei Consolidated Berhad
1.7000
+0.59%
 
ELB.DE elumeo SE
2.0800
0.00%
 
MYTE LuxExperience B.V.
7.64
-2.55%
 
C41.SI Cortina Holdings Limited
2.7000
-0.74%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.