Free Trial

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

Brilliant Earth Group logo
$1.39 0.00 (0.00%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$1.40 +0.01 (+0.72%)
As of 05/23/2025 07:35 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

The Brilliant Earth Group (BRLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 38.77%, with a year-to-date return of -33.81%. In the past month, the stock has decreased 10.32%, reflecting recent market activity.

As of the latest close, Brilliant Earth Group traded at $1.39 with a market cap of $138.15 million and volume of 64,019 shares.

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.

5 Day
Performance
+2.96%
1 Month
Performance
-10.32%
3 Month
Performance
+0.72%
Year-To-Date
Performance
-33.81%
1 Year
Performance
-38.77%

BRLT Stock Chart for Saturday, May, 24, 2025

Brilliant Earth Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.39$1.39$1.43$1.3664,019 shs$138.15 million
05/22/2025$1.39$1.39$1.41$1.3825,712 shs$138.15 million
05/21/2025$1.39$1.39$1.44$1.3526,903 shs$138.15 million
05/20/2025$1.35$1.39
+2.96%
$1.40$1.3432,769 shs$138.15 million
05/19/2025$1.35$1.35$1.39$1.3258,572 shs$134.18 million
05/16/2025$1.52$1.35
-11.18%
$1.53$1.32241,134 shs$134.18 million
05/15/2025$1.50$1.52
+1.33%
$1.53$1.4735,734 shs$151.07 million
05/14/2025$1.55$1.50
-3.23%
$1.58$1.4927,195 shs$149.08 million
05/13/2025$1.57$1.55
-0.96%
$1.60$1.5224,485 shs$154.05 million
05/12/2025$1.52$1.57
+2.96%
$1.62$1.5350,187 shs$155.54 million
05/09/2025$1.53$1.52
-0.33%
$1.56$1.5011,800 shs$151.07 million
05/08/2025$1.52$1.53
+0.33%
$1.58$1.5125,897 shs$151.57 million
05/07/2025$1.44$1.52
+5.26%
$1.64$1.4730,416 shs$151.07 million
05/06/2025$1.55$1.44
-6.84%
$1.57$1.4221,914 shs$143.52 million
05/05/2025$1.54$1.55
+0.65%
$1.57$1.5414,699 shs$154.05 million
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

This page (NASDAQ:BRLT) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners