Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	1.730	1.820	1.671	1.760	61,356	+0.10(+6.02%)
Nov 24, 2025	1.700	1.750	1.630	1.660	99,698	-0.01(-0.60%)
Nov 21, 2025	1.680	1.842	1.640	1.670	93,170	-0.01(-0.60%)
Nov 20, 2025	1.860	1.920	1.655	1.680	95,302	-0.15(-8.20%)
Nov 19, 2025	1.900	1.919	1.810	1.830	58,723	-0.09(-4.69%)
Nov 18, 2025	1.950	1.982	1.910	1.920	39,168	-0.05(-2.54%)
Nov 17, 2025	2.100	2.215	1.920	1.970	364,753	-0.16(-7.51%)
Nov 14, 2025	2.150	2.200	2.110	2.130	63,491	-0.03(-1.39%)
Nov 13, 2025	2.200	2.320	2.150	2.160	37,376	-0.03(-1.37%)
Nov 12, 2025	2.200	2.290	2.170	2.190	230,525	+0.01(+0.46%)
Nov 11, 2025	2.270	2.346	2.130	2.180	64,268	-0.08(-3.54%)
Nov 10, 2025	2.780	2.780	2.258	2.260	220,460	-0.54(-19.29%)
Nov 07, 2025	2.590	2.900	2.430	2.800	257,706	+0.14(+5.26%)
Nov 06, 2025	2.440	2.740	2.377	2.660	171,404	+0.24(+9.92%)
Nov 05, 2025	2.440	2.500	2.220	2.420	172,129	-0.14(-5.47%)
Nov 04, 2025	2.400	2.570	2.370	2.560	108,494	+0.15(+6.00%)
Nov 03, 2025	2.430	2.490	2.368	2.415	49,578	+0.00(+0.21%)
Oct 31, 2025	2.450	2.480	2.350	2.410	66,442	-0.06(-2.43%)
Oct 30, 2025	2.430	2.610	2.400	2.470	60,860	+0.02(+0.82%)
Oct 29, 2025	2.540	2.540	2.380	2.450	106,160	-0.05(-2.00%)
Oct 28, 2025	2.570	2.590	2.430	2.500	99,373	-0.08(-3.10%)
Oct 27, 2025	2.650	2.680	2.464	2.580	73,976	-0.05(-1.90%)
Oct 24, 2025	2.610	2.710	2.600	2.630	62,500	+0.06(+2.33%)
Oct 23, 2025	2.490	2.630	2.470	2.570	74,422	+0.07(+2.80%)
Oct 22, 2025	2.640	2.640	2.440	2.500	69,385	-0.14(-5.30%)
Oct 21, 2025	2.690	2.690	2.580	2.640	55,658	-0.05(-1.86%)
Oct 20, 2025	2.520	2.750	2.520	2.690	85,996	+0.18(+7.17%)
Oct 17, 2025	2.480	2.680	2.460	2.510	181,300	-0.02(-0.79%)
Oct 16, 2025	2.770	2.780	2.500	2.530	70,045	-0.21(-7.66%)
Oct 15, 2025	2.700	2.784	2.600	2.740	159,089	+0.04(+1.48%)
Oct 14, 2025	2.670	2.750	2.551	2.700	196,199	+0.03(+1.12%)
Oct 13, 2025	2.260	2.731	2.208	2.670	413,678	+0.55(+25.94%)
Oct 10, 2025	2.230	2.325	2.120	2.120	174,679	-0.23(-9.79%)
Oct 09, 2025	2.500	2.540	2.310	2.350	78,652	-0.06(-2.49%)
Oct 08, 2025	2.280	2.530	2.280	2.410	224,143	+0.22(+10.05%)
Oct 07, 2025	2.070	2.250	2.060	2.190	192,107	+0.17(+8.42%)
Oct 06, 2025	2.030	2.089	1.980	2.020	72,384	-0.01(-0.49%)
Oct 03, 2025	2.040	2.094	1.980	2.030	82,503	-0.04(-1.93%)
Oct 02, 2025	2.030	2.100	2.010	2.070	35,788	+0.04(+1.97%)
Oct 01, 2025	2.010	2.100	2.010	2.030	84,126	-0.04(-1.93%)
Sep 30, 2025	2.050	2.100	2.050	2.070	51,133	+0.00(+0.00%)
Sep 29, 2025	2.140	2.180	2.040	2.070	78,128	-0.06(-3.04%)
Sep 26, 2025	2.130	2.250	2.130	2.135	56,106	-0.01(-0.23%)
Sep 25, 2025	2.110	2.230	2.080	2.140	218,390	-0.05(-2.28%)
Sep 24, 2025	2.340	2.413	2.170	2.190	134,998	-0.18(-7.59%)
Sep 23, 2025	2.360	2.460	2.270	2.370	92,774	+0.02(+0.85%)
Sep 22, 2025	2.460	2.470	2.250	2.350	155,879	-0.12(-4.86%)
Sep 19, 2025	2.670	2.670	2.470	2.470	119,973	-0.22(-8.18%)
Sep 18, 2025	2.340	2.750	2.340	2.690	330,498	+0.39(+16.96%)
Sep 17, 2025	2.400	2.549	2.240	2.300	127,548	-0.08(-3.36%)
Sep 16, 2025	2.370	2.450	2.370	2.380	74,328	+0.02(+0.85%)
Sep 15, 2025	2.550	2.550	2.330	2.360	156,110	-0.15(-5.98%)
Sep 12, 2025	2.640	2.640	2.510	2.510	75,910	-0.13(-4.92%)
Sep 11, 2025	2.500	2.700	2.500	2.640	100,971	+0.13(+5.18%)
Sep 10, 2025	2.590	2.649	2.500	2.510	134,088	-0.06(-2.33%)
Sep 09, 2025	2.690	2.819	2.530	2.570	236,369	-0.09(-3.38%)
Sep 08, 2025	2.760	2.880	2.580	2.660	304,679	-0.12(-4.49%)
Sep 05, 2025	2.900	3.000	2.760	2.785	271,338	-0.08(-2.96%)
Sep 04, 2025	2.900	3.000	2.750	2.870	142,696	-0.04(-1.54%)
Sep 03, 2025	2.790	3.100	2.790	2.915	303,348	+0.12(+4.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Brilliant Earth Group, Inc. - Class A Common Stock (NQ:BRLT)

Historical Prices

Starting at $3.75/week.

Subscribe Today