Free Trial

Brilliant Earth Group (BRLT) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free BRLT Stock Alerts
$2.56
-0.13 (-4.84%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Brilliant Earth Group Stock Price Performance

5 Day
Performance
-4.49%
1 Month
Performance
-6.41%
3 Month
Performance
-19.65%
6 Month
Performance
+14.57%
Year-To-Date
Performance
-31.32%
1 Year
Performance
-36.44%
Receive BRLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

BRLT Stock Chart for Tuesday, May, 14, 2024

BRLT Chart by TradingView

Brilliant Earth Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$2.69$2.56
-5.02%		$2.69$2.5282,563 shs$250.03 million
05/10/2024$2.68$2.69
+0.56%		$2.74$2.6741,290 shs$263.24 million
05/09/2024$2.63$2.68
+1.71%		$2.69$2.6257,179 shs$261.78 million
05/08/2024$2.66$2.63
-1.13%		$2.66$2.6015,294 shs$257.37 million
05/07/2024$2.64$2.66
+0.76%		$2.67$2.6412,774 shs$260.31 million
05/06/2024$2.61$2.64
+1.15%		$2.65$2.6219,621 shs$258.35 million
05/03/2024$2.60$2.61
+0.38%		$2.66$2.5919,568 shs$255.42 million
05/02/2024$2.51$2.60
+3.59%		$2.63$2.577,988 shs$254.44 million
05/01/2024$2.55$2.51
-1.57%		$2.60$2.5043,905 shs$245.63 million
04/30/2024$2.67$2.55
-4.49%		$2.68$2.5568,470 shs$249.54 million
04/29/2024$2.64$2.67
+1.14%		$2.70$2.6231,338 shs$261.29 million
04/26/2024$2.59$2.64
+1.93%		$2.68$2.5518,011 shs$258.35 million
04/25/2024$2.62$2.59
-1.15%		$2.61$2.569,909 shs$253.46 million
04/24/2024$2.66$2.62
-1.50%		$2.65$2.6031,908 shs$256.39 million
04/23/2024$2.62$2.66
+1.53%		$2.71$2.6411,648 shs$260.31 million
04/22/2024$2.68$2.62
-2.24%		$2.69$2.6030,038 shs$256.39 million
04/19/2024$2.78$2.68
-3.60%		$2.85$2.6133,750 shs$262.27 million
04/18/2024$2.73$2.78
+1.83%		$2.81$2.6251,034 shs$272.05 million
04/17/2024$2.70$2.73
+1.11%		$2.79$2.6343,927 shs$267.16 million
04/16/2024$2.71$2.70
-0.37%		$2.80$2.6533,771 shs$264.22 million
04/15/2024$2.73$2.71
-0.73%		$2.88$2.6620,747 shs$265.20 million
04/12/2024$2.85$2.73
-4.21%		$2.84$2.6425,657 shs$267.16 million
04/11/2024$2.75$2.85
+3.64%		$2.95$2.7242,484 shs$278.90 million
04/10/2024$2.82$2.75
-2.48%		$2.81$2.7321,058 shs$269.12 million
04/09/2024$2.82$2.82$2.90$2.7153,295 shs$275.97 million
04/08/2024$2.83$2.82
-0.35%		$2.92$2.8237,896 shs$275.97 million
04/05/2024$2.90$2.83
-2.41%		$2.90$2.8213,215 shs$274.77 million
04/04/2024$2.94$2.90
-1.36%		$2.99$2.8412,904 shs$281.55 million
04/03/2024$2.95$2.94
-0.34%		$3.00$2.9214,447 shs$285.45 million
04/02/2024$3.04$2.95
-2.96%		$3.02$2.8919,743 shs$286.42 million
04/01/2024$2.99$3.04
+1.67%		$3.09$2.9451,655 shs$295.15 million
03/29/2024$2.99$2.99$3.05$2.9222,721 shs$290.29 million
03/28/2024$2.96$2.99
+1.01%		$3.05$2.9222,649 shs$290.30 million
03/27/2024$2.98$2.96
-0.67%		$2.98$2.9123,702 shs$287.39 million
03/26/2024$3.06$2.98
-2.61%		$3.04$2.9527,433 shs$289.33 million
03/25/2024$3.10$3.06
-1.29%		$3.12$2.9771,423 shs$297.10 million
03/22/2024$3.12$3.10
-0.64%		$3.18$3.0042,056 shs$300.98 million
03/21/2024$3.01$3.12
+3.65%		$3.16$2.9836,712 shs$302.92 million
03/20/2024$3.05$3.01
-1.31%		$3.16$2.9673,146 shs$292.24 million
03/19/2024$2.96$3.05
+3.04%		$3.21$2.9668,281 shs$296.12 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/18/2024$2.63$2.96
+12.55%		$3.10$2.64116,141 shs$287.39 million
03/15/2024$2.53$2.63
+3.95%		$2.74$2.60206,079 shs$255.35 million
03/14/2024$2.56$2.53
-1.17%		$2.67$2.5293,983 shs$245.63 million
03/13/2024$2.71$2.56
-5.54%		$2.81$2.56242,216 shs$248.55 million
03/12/2024$2.77$2.71
-2.17%		$2.84$2.7155,925 shs$263.11 million
03/11/2024$2.79$2.77
-0.72%		$2.85$2.7642,855 shs$268.94 million
03/08/2024$2.80$2.79
-0.36%		$2.85$2.7626,923 shs$270.88 million
03/07/2024$2.82$2.80
-0.71%		$2.87$2.7944,946 shs$271.85 million
03/06/2024$2.88$2.82
-2.08%		$2.89$2.8228,455 shs$273.79 million
03/05/2024$2.80$2.88
+2.86%		$2.89$2.8029,827 shs$279.61 million
03/04/2024$2.71$2.80
+3.32%		$2.90$2.7537,920 shs$271.85 million
03/01/2024$2.84$2.71
-4.58%		$2.91$2.6746,638 shs$263.11 million
02/29/2024$2.92$2.84
-2.74%		$3.00$2.8316,903 shs$275.74 million
02/28/2024$2.92$2.92$2.96$2.9011,566 shs$283.50 million
02/27/2024$2.88$2.92
+1.39%		$3.11$2.8854,421 shs$283.50 million
02/26/2024$2.85$2.88
+1.05%		$2.93$2.8146,879 shs$279.62 million
02/23/2024$2.86$2.85
-0.35%		$2.88$2.7630,041 shs$276.71 million
02/22/2024$2.77$2.86
+3.25%		$2.97$2.7496,495 shs$277.68 million
02/21/2024$3.11$2.77
-10.93%		$3.07$2.60184,185 shs$268.94 million
02/20/2024$3.07$3.11
+1.30%		$3.11$2.9743,823 shs$301.94 million
02/19/2024$3.07$3.07$3.22$3.0710,700 shs$298.07 million
02/16/2024$3.13$3.07
-1.92%		$3.22$3.0710,620 shs$298.07 million
02/15/2024$3.18$3.13
-1.57%		$3.20$3.0923,404 shs$303.88 million
02/14/2024$3.02$3.18
+5.30%		$3.25$3.0217,665 shs$308.75 million
02/13/2024$3.13$3.02
-3.51%		$3.19$3.0128,203 shs$293.21 million

Related Companies:
This page (NASDAQ:BRLT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research
Not Trump. Not Biden. But ___________.
The Freeport Society
The only AI company you should be looking at
Behind the Markets