Free Trial

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

Brilliant Earth Group logo
$1.54 -0.02 (-1.28%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$1.63 +0.09 (+5.84%)
As of 05/2/2025 07:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Brilliant Earth Group Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
0.00%
3 Month
Performance
-11.49%
6 Month
Performance
-8.88%
Year-To-Date
Performance
-26.67%
1 Year
Performance
-41.00%
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.

BRLT Stock Chart for Saturday, May, 3, 2025

Brilliant Earth Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.56$1.54
-1.28%
$1.59$1.5124,682 shs$153.06 million
05/01/2025$1.55$1.56
+0.65%
$1.59$1.53125,805 shs$155.05 million
04/30/2025$1.56$1.55
-0.64%
$1.56$1.5413,917 shs$154.05 million
04/29/2025$1.54$1.56
+1.30%
$1.56$1.5430,934 shs$155.05 million
04/28/2025$1.55$1.54
-0.65%
$1.55$1.5017,566 shs$153.06 million
04/25/2025$1.55$1.55$1.58$1.5025,870 shs$154.05 million
04/24/2025$1.50$1.55
+3.33%
$1.55$1.4714,233 shs$154.05 million
04/23/2025$1.52$1.50
-1.32%
$1.57$1.4617,599 shs$149.08 million
04/22/2025$1.51$1.52
+0.66%
$1.60$1.4978,368 shs$151.07 million
04/21/2025$1.47$1.51
+2.72%
$1.51$1.4217,966 shs$150.08 million
04/18/2025$1.47$1.47$1.50$1.3922,535 shs$146.10 million
04/17/2025$1.39$1.47
+5.76%
$1.50$1.3922,535 shs$146.10 million
04/16/2025$1.49$1.39
-6.71%
$1.51$1.3731,693 shs$138.15 million
04/15/2025$1.48$1.49
+0.68%
$1.55$1.4727,540 shs$148.09 million
04/14/2025$1.42$1.48
+4.23%
$1.50$1.4318,008 shs$147.10 million
04/11/2025$1.50$1.42
-5.33%
$1.53$1.4175,004 shs$141.13 million
04/10/2025$1.45$1.50
+3.45%
$1.56$1.4050,176 shs$149.08 million
04/09/2025$1.38$1.45
+5.07%
$1.50$1.3343,681 shs$144.11 million
04/09/2025$1.38$1.45
+5.07%
$1.50$1.3343,681 shs$144.11 million
04/08/2025$1.44$1.38
-4.17%
$1.57$1.3181,603 shs$137.16 million
04/08/2025$1.44$1.38
-4.17%
$1.57$1.3181,603 shs$137.16 million
04/07/2025$1.47$1.44
-2.04%
$1.52$1.3762,426 shs$143.12 million
04/04/2025$1.54$1.47
-4.55%
$1.55$1.4458,423 shs$146.10 million
04/03/2025$1.62$1.54
-4.94%
$1.59$1.5331,449 shs$153.06 million
04/02/2025$1.56$1.62
+3.71%
$1.66$1.5828,732 shs$161.01 million

This page (NASDAQ:BRLT) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners