NASDAQ : BRLT
Brilliant Earth Group, Inc. — Price history
Consumer Discretionary · Luxury Goods · United States
Last price 1.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 161.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brilliant Earth Group, Inc. (BRLT) closed at 1.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.58 | 1.6 | 1.52 | 1.57 | 58,657 | -1.26% |
| 2026-10-29 | 1.57 | 1.6 | 1.523 | 1.59 | 16,199 | +2.58% |
| 2026-10-28 | 1.51 | 1.562 | 1.451 | 1.55 | 106,878 | +2.65% |
| 2026-10-27 | 1.43 | 1.52 | 1.43 | 1.51 | 16,833 | +1.34% |
| 2026-10-26 | 1.51 | 1.52 | 1.42 | 1.49 | 204,371 | -1.32% |
| 2026-10-23 | 1.53 | 1.53 | 1.489 | 1.51 | 25,717 | -1.31% |
| 2026-10-22 | 1.53 | 1.55 | 1.51 | 1.53 | 28,507 | +0.00% |
| 2026-10-21 | 1.51 | 1.6 | 1.486 | 1.53 | 45,723 | +0.66% |
| 2026-10-20 | 1.47 | 1.54 | 1.422 | 1.52 | 46,304 | +2.70% |
| 2026-10-19 | 1.46 | 1.5 | 1.447 | 1.48 | 19,347 | +0.68% |
| 2026-10-16 | 1.44 | 1.49 | 1.38 | 1.47 | 44,004 | +1.38% |
| 2026-10-15 | 1.41 | 1.46 | 1.39 | 1.45 | 42,275 | +0.69% |
| 2026-10-14 | 1.43 | 1.45 | 1.36 | 1.44 | 64,817 | -1.03% |
| 2026-10-13 | 1.58 | 1.58 | 1.444 | 1.455 | 56,731 | -4.90% |
| 2026-10-12 | 1.59 | 1.64 | 1.51 | 1.53 | 102,830 | -3.16% |
| 2026-10-09 | 1.47 | 1.615 | 1.47 | 1.58 | 111,549 | +8.22% |
| 2026-10-08 | 1.4 | 1.47 | 1.35 | 1.46 | 97,424 | +3.55% |
| 2026-10-07 | 1.41 | 1.48 | 1.36 | 1.41 | 79,299 | -1.40% |
| 2026-10-06 | 1.39 | 1.43 | 1.33 | 1.43 | 56,569 | +2.14% |
| 2026-10-05 | 1.4 | 1.43 | 1.376 | 1.4 | 67,104 | +0.72% |
| 2026-10-02 | 1.42 | 1.42 | 1.38 | 1.39 | 32,432 | +0.00% |
| 2026-10-01 | 1.34 | 1.449 | 1.34 | 1.39 | 83,047 | +4.51% |
| 2026-09-30 | 1.33 | 1.401 | 1.33 | 1.33 | 43,355 | +0.00% |
| 2026-09-29 | 1.34 | 1.38 | 1.32 | 1.33 | 17,007 | -2.92% |
| 2026-09-28 | 1.36 | 1.418 | 1.34 | 1.37 | 61,365 | +0.00% |
| 2026-09-25 | 1.4 | 1.423 | 1.35 | 1.37 | 30,974 | -2.14% |
| 2026-09-24 | 1.41 | 1.424 | 1.375 | 1.4 | 32,140 | -2.10% |
| 2026-09-23 | 1.4 | 1.45 | 1.36 | 1.43 | 52,597 | +1.42% |
| 2026-09-22 | 1.4 | 1.44 | 1.391 | 1.41 | 13,462 | +0.71% |
| 2026-09-21 | 1.38 | 1.444 | 1.36 | 1.4 | 35,298 | +0.00% |
| 2026-09-18 | 1.41 | 1.43 | 1.37 | 1.4 | 31,660 | -2.10% |
| 2026-09-17 | 1.42 | 1.45 | 1.406 | 1.43 | 22,022 | +3.62% |
| 2026-09-16 | 1.38 | 1.42 | 1.38 | 1.38 | 30,427 | -0.72% |
| 2026-09-15 | 1.4 | 1.418 | 1.35 | 1.39 | 18,448 | -1.42% |
| 2026-09-14 | 1.42 | 1.43 | 1.31 | 1.41 | 104,137 | -0.70% |
| 2026-09-11 | 1.5 | 1.5 | 1.419 | 1.42 | 63,139 | -5.33% |
| 2026-09-10 | 1.42 | 1.5 | 1.417 | 1.5 | 81,134 | +3.45% |
| 2026-09-09 | 1.36 | 1.45 | 1.35 | 1.45 | 212,035 | +7.41% |
| 2026-09-08 | 1.37 | 1.44 | 1.285 | 1.35 | 432,568 | -0.74% |
| 2026-09-04 | 1.32 | 1.36 | 1.28 | 1.36 | 83,198 | +3.03% |
| 2026-09-03 | 1.3 | 1.35 | 1.3 | 1.32 | 46,090 | +0.76% |
| 2026-09-02 | 1.33 | 1.363 | 1.28 | 1.31 | 102,484 | -2.24% |
| 2026-09-01 | 1.4 | 1.436 | 1.333 | 1.34 | 38,839 | -4.96% |
| 2026-08-31 | 1.36 | 1.438 | 1.325 | 1.41 | 152,113 | +6.02% |
| 2026-08-28 | 1.31 | 1.33 | 1.26 | 1.33 | 38,014 | +1.53% |
| 2026-08-27 | 1.3 | 1.32 | 1.24 | 1.31 | 113,502 | +2.34% |
| 2026-08-26 | 1.28 | 1.316 | 1.24 | 1.28 | 77,455 | +0.00% |
| 2026-08-25 | 1.355 | 1.37 | 1.28 | 1.28 | 66,334 | -3.76% |
| 2026-08-24 | 1.39 | 1.41 | 1.3 | 1.33 | 176,501 | +0.00% |
| 2026-08-21 | 1.33 | 1.35 | 1.29 | 1.33 | 121,156 | +0.00% |
| 2026-08-20 | 1.3 | 1.36 | 1.27 | 1.33 | 152,556 | +3.91% |
| 2026-08-19 | 1.26 | 1.3 | 1.23 | 1.28 | 154,385 | +2.40% |
| 2026-08-18 | 1.2 | 1.3 | 1.13 | 1.25 | 84,628 | +2.46% |
| 2026-08-17 | 1.38 | 1.4 | 1.17 | 1.22 | 185,595 | -8.27% |
| 2026-08-14 | 1.36 | 1.4 | 1.26 | 1.33 | 91,577 | -2.21% |
| 2026-08-13 | 1.29 | 1.417 | 1.25 | 1.36 | 235,053 | +3.82% |
| 2026-08-12 | 1.33 | 1.34 | 1.275 | 1.31 | 120,069 | -1.50% |
| 2026-08-11 | 1.3 | 1.36 | 1.25 | 1.33 | 110,657 | +3.91% |
| 2026-08-10 | 1.29 | 1.41 | 1.25 | 1.28 | 394,627 | +0.00% |
| 2026-08-07 | 1.2 | 1.3 | 1.105 | 1.28 | 660,501 | +5.79% |
| 2026-08-06 | 1.13 | 1.3 | 1.13 | 1.21 | 661,699 | +16.35% |
| 2026-08-05 | 1.05 | 1.059 | 1.03 | 1.04 | 60,340 | -0.95% |
| 2026-08-04 | 1.09 | 1.105 | 1.05 | 1.05 | 35,364 | -0.94% |
| 2026-08-03 | 1.125 | 1.198 | 1.05 | 1.06 | 110,259 | +0.95% |
| 2026-07-31 | 1.15 | 1.22 | 1.05 | 1.05 | 45,141 | -5.41% |
| 2026-07-30 | 1.12 | 1.175 | 1.09 | 1.11 | 35,189 | +0.91% |
| 2026-07-29 | 1.124 | 1.155 | 1.1 | 1.1 | 45,096 | -2.65% |
| 2026-07-28 | 1.11 | 1.213 | 1.11 | 1.13 | 123,311 | +1.80% |
| 2026-07-27 | 1.15 | 1.186 | 1.11 | 1.11 | 30,061 | -2.63% |
| 2026-07-24 | 1.14 | 1.181 | 1.12 | 1.14 | 35,753 | +1.79% |
| 2026-07-23 | 1.17 | 1.18 | 1.1 | 1.12 | 36,708 | -5.88% |
| 2026-07-22 | 1.2 | 1.23 | 1.16 | 1.19 | 29,976 | -0.83% |
| 2026-07-21 | 1.193 | 1.23 | 1.18 | 1.2 | 31,034 | +3.45% |
| 2026-07-20 | 1.16 | 1.2 | 1.125 | 1.16 | 81,358 | -0.85% |
| 2026-07-17 | 1.21 | 1.22 | 1.161 | 1.17 | 38,171 | -0.85% |
| 2026-07-16 | 1.18 | 1.2 | 1.145 | 1.18 | 20,389 | +0.85% |
| 2026-07-15 | 1.21 | 1.235 | 1.17 | 1.17 | 33,336 | -2.50% |
| 2026-07-14 | 1.2 | 1.22 | 1.18 | 1.2 | 24,773 | +0.00% |
| 2026-07-13 | 1.18 | 1.22 | 1.165 | 1.2 | 49,764 | +2.56% |
| 2026-07-10 | 1.158 | 1.18 | 1.152 | 1.17 | 25,144 | +0.86% |
| 2026-07-09 | 1.11 | 1.17 | 1.095 | 1.16 | 25,920 | +3.57% |
| 2026-07-08 | 1.13 | 1.135 | 1.105 | 1.12 | 18,502 | +0.90% |
| 2026-07-07 | 1.12 | 1.179 | 1.11 | 1.11 | 28,776 | -1.77% |
| 2026-07-06 | 1.15 | 1.15 | 1.115 | 1.13 | 18,289 | -0.88% |
| 2026-07-02 | 1.11 | 1.16 | 1.11 | 1.14 | 35,435 | +0.00% |
| 2026-07-01 | 1.13 | 1.15 | 1 | 1.14 | 168,804 | +0.88% |
| 2026-06-30 | 1.13 | 1.15 | 1.09 | 1.13 | 30,439 | +1.80% |
| 2026-06-29 | 1.03 | 1.14 | 1.03 | 1.11 | 59,850 | +7.77% |
| 2026-06-26 | 1.1 | 1.15 | 1 | 1.03 | 198,740 | -6.36% |
| 2026-06-25 | 1.16 | 1.25 | 1.095 | 1.1 | 30,988 | -5.17% |
| 2026-06-24 | 1.05 | 1.24 | 1.041 | 1.16 | 328,037 | +10.48% |
| 2026-06-23 | 1.05 | 1.06 | 1.04 | 1.05 | 43,709 | +0.00% |
| 2026-06-22 | 1.05 | 1.075 | 1.01 | 1.05 | 178,652 | +0.00% |
| 2026-06-18 | 1.12 | 1.135 | 1.04 | 1.05 | 217,190 | -6.25% |
| 2026-06-17 | 1.12 | 1.14 | 1.115 | 1.12 | 15,133 | +0.00% |
| 2026-06-16 | 1.15 | 1.16 | 1.12 | 1.12 | 39,931 | -0.88% |
| 2026-06-15 | 1.15 | 1.185 | 1.12 | 1.13 | 59,778 | -1.74% |
| 2026-06-12 | 1.22 | 1.24 | 1.14 | 1.15 | 119,495 | -5.74% |
| 2026-06-11 | 1.25 | 1.265 | 1.21 | 1.22 | 30,044 | -2.40% |
| 2026-06-10 | 1.21 | 1.27 | 1.21 | 1.25 | 12,881 | +1.63% |
| 2026-06-09 | 1.22 | 1.278 | 1.21 | 1.23 | 30,711 | +0.00% |
| 2026-06-08 | 1.22 | 1.26 | 1.18 | 1.23 | 59,037 | +3.36% |
| 2026-06-05 | 1.22 | 1.22 | 1.17 | 1.19 | 44,414 | -2.46% |
| 2026-06-04 | 1.23 | 1.23 | 1.2 | 1.22 | 25,016 | +1.67% |
| 2026-06-03 | 1.24 | 1.24 | 1.2 | 1.2 | 18,012 | -3.23% |
| 2026-06-02 | 1.26 | 1.26 | 1.24 | 1.24 | 25,935 | -0.80% |
| 2026-06-01 | 1.28 | 1.3 | 1.24 | 1.25 | 23,031 | -1.57% |
| 2026-05-29 | 1.26 | 1.27 | 1.24 | 1.27 | 23,370 | +1.60% |
| 2026-05-28 | 1.25 | 1.29 | 1.24 | 1.25 | 44,634 | -1.57% |
| 2026-05-27 | 1.24 | 1.31 | 1.24 | 1.27 | 108,159 | +1.60% |
| 2026-05-26 | 1.25 | 1.36 | 1.21 | 1.25 | 209,375 | +2.46% |
| 2026-05-22 | 1.2 | 1.24 | 1.17 | 1.22 | 60,121 | +1.67% |
| 2026-05-21 | 1.23 | 1.24 | 1.18 | 1.2 | 131,637 | -2.44% |
| 2026-05-20 | 1.22 | 1.25 | 1.175 | 1.23 | 50,956 | +0.82% |
| 2026-05-19 | 1.12 | 1.22 | 1.11 | 1.22 | 118,188 | +7.02% |
| 2026-05-18 | 1.21 | 1.289 | 1.115 | 1.14 | 422,873 | -5.79% |
| 2026-05-15 | 1.26 | 1.28 | 1.21 | 1.21 | 41,896 | -3.97% |
| 2026-05-14 | 1.23 | 1.29 | 1.23 | 1.26 | 40,075 | +2.44% |
| 2026-05-13 | 1.34 | 1.395 | 1.23 | 1.23 | 145,549 | -9.56% |
| 2026-05-12 | 1.37 | 1.39 | 1.3 | 1.36 | 49,274 | -1.81% |