Brilliant Earth Group (BRLT) Stock Chart & Stock Price History $2.03 -0.04 (-1.93%) Closing price 10/3/2025 04:00 PM EasternExtended Trading$2.01 -0.02 (-0.99%) As of 10/3/2025 07:56 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Brilliant Earth Group Stock Price Performance The Brilliant Earth Group (BRLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.84%, with a year-to-date return of -3.33%. In the past month, the stock has decreased 29.27%, reflecting recent market activity. As of the latest close, Brilliant Earth Group traded at $2.03 with a market cap of $202.50 million and volume of 82,197 shares. Receive BRLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.93%1 Month Performance-29.27%3 Month Performance+41.96%Year-To-Date Performance-3.33%1 Year Performance+6.84% BRLT Stock Chart for Saturday, October, 4, 2025 BRLT Chart by TradingView Brilliant Earth Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2025$2.07$2.03-1.93%$2.09$1.9882,197 shs$202.50 million10/02/2025$2.03$2.07+1.97%$2.10$2.0135,776 shs$206.48 million10/01/2025$2.07$2.03-1.93%$2.10$2.0181,026 shs$202.49 million09/30/2025$2.07$2.07$2.10$2.0551,083 shs$206.49 million09/29/2025$2.13$2.07-2.82%$2.18$2.0478,071 shs$206.48 million09/26/2025$2.14$2.13-0.47%$2.25$2.1355,728 shs$212.47 million09/25/2025$2.19$2.14-2.28%$2.23$2.08218,390 shs$213.47 million09/24/2025$2.37$2.19-7.59%$2.41$2.17134,819 shs$218.46 million09/23/2025$2.35$2.37+0.85%$2.46$2.2792,774 shs$236.41 million09/22/2025$2.47$2.35-4.86%$2.47$2.25155,738 shs$234.41 million Get the Latest News and Ratings for BRLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter. 09/19/2025$2.69$2.47-8.18%$2.67$2.47118,719 shs$246.38 million09/18/2025$2.30$2.69+16.96%$2.75$2.34330,456 shs$268.33 million09/17/2025$2.38$2.30-3.36%$2.55$2.24127,498 shs$229.43 million09/16/2025$2.36$2.38+0.85%$2.45$2.3772,099 shs$237.41 million09/15/2025$2.51$2.36-5.98%$2.55$2.33154,359 shs$235.41 million09/12/2025$2.64$2.51-4.92%$2.64$2.5175,781 shs$250.37 million09/11/2025$2.51$2.64+5.18%$2.70$2.50100,860 shs$250.38 million09/10/2025$2.57$2.51-2.33%$2.65$2.50134,071 shs$250.37 million09/09/2025$2.66$2.57-3.38%$2.82$2.53236,368 shs$256.36 million09/08/2025$2.79$2.66-4.66%$2.88$2.58300,213 shs$265.34 million09/05/2025$2.87$2.79-2.79%$3.00$2.76271,322 shs$278.31 million09/04/2025$2.91$2.87-1.37%$3.00$2.75142,594 shs$286.28 million09/03/2025$2.79$2.91+4.30%$3.10$2.79303,247 shs$290.27 million Related Companies OLPX Stock Price Chart EPC Stock Price Chart YSG Stock Price Chart ETD Stock Price Chart CODI Stock Price Chart KODK Stock Price Chart GPRO Stock Price Chart WALD Stock Price Chart SLSN Stock Price Chart VIOT Stock Price Chart Receive BRLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRLT) was last updated on 10/4/2025 by MarketBeat.com Staff From Our PartnersNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGold to $27,533?This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...Stansberry Research | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredIs Nvidia about to Trigger Another 150X Opportunity?Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...InvestorPlace | SponsoredThe Fed Just Got Kneecapped — Here’s What Happens NextDonald Trump has done it again! This time, with the signing of the highly controversial new law S.1582 — he...Banyan Hill Publishing | SponsoredMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredUrgent: $3,452.50 a Month in Passive "AI Equity Checks"The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brilliant Earth Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Brilliant Earth Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free BRLT Stock Alerts