S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.44 (-0.96%)
MSFT   400.77 (-0.87%)
META   487.66 (-2.82%)
GOOGL   154.77 (-0.79%)
AMZN   176.19 (-1.69%)
TSLA   149.89 (-0.03%)
NVDA   819.22 (-3.25%)
AMD   151.03 (-2.61%)
NIO   3.88 (-3.00%)
BABA   68.75 (-0.19%)
T   16.38 (+0.31%)
F   12.13 (+0.58%)
MU   109.50 (-2.17%)
GE   151.20 (-1.14%)
CGC   7.76 (-0.89%)
DIS   112.11 (-0.28%)
AMC   3.22 (+10.27%)
PFE   25.59 (+0.79%)
PYPL   62.18 (+0.13%)
XOM   120.71 (+1.85%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.44 (-0.96%)
MSFT   400.77 (-0.87%)
META   487.66 (-2.82%)
GOOGL   154.77 (-0.79%)
AMZN   176.19 (-1.69%)
TSLA   149.89 (-0.03%)
NVDA   819.22 (-3.25%)
AMD   151.03 (-2.61%)
NIO   3.88 (-3.00%)
BABA   68.75 (-0.19%)
T   16.38 (+0.31%)
F   12.13 (+0.58%)
MU   109.50 (-2.17%)
GE   151.20 (-1.14%)
CGC   7.76 (-0.89%)
DIS   112.11 (-0.28%)
AMC   3.22 (+10.27%)
PFE   25.59 (+0.79%)
PYPL   62.18 (+0.13%)
XOM   120.71 (+1.85%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.44 (-0.96%)
MSFT   400.77 (-0.87%)
META   487.66 (-2.82%)
GOOGL   154.77 (-0.79%)
AMZN   176.19 (-1.69%)
TSLA   149.89 (-0.03%)
NVDA   819.22 (-3.25%)
AMD   151.03 (-2.61%)
NIO   3.88 (-3.00%)
BABA   68.75 (-0.19%)
T   16.38 (+0.31%)
F   12.13 (+0.58%)
MU   109.50 (-2.17%)
GE   151.20 (-1.14%)
CGC   7.76 (-0.89%)
DIS   112.11 (-0.28%)
AMC   3.22 (+10.27%)
PFE   25.59 (+0.79%)
PYPL   62.18 (+0.13%)
XOM   120.71 (+1.85%)
S&P 500   5,005.77 (-0.11%)
DOW   37,986.71 (+0.56%)
QQQ   419.10 (-1.02%)
AAPL   165.44 (-0.96%)
MSFT   400.77 (-0.87%)
META   487.66 (-2.82%)
GOOGL   154.77 (-0.79%)
AMZN   176.19 (-1.69%)
TSLA   149.89 (-0.03%)
NVDA   819.22 (-3.25%)
AMD   151.03 (-2.61%)
NIO   3.88 (-3.00%)
BABA   68.75 (-0.19%)
T   16.38 (+0.31%)
F   12.13 (+0.58%)
MU   109.50 (-2.17%)
GE   151.20 (-1.14%)
CGC   7.76 (-0.89%)
DIS   112.11 (-0.28%)
AMC   3.22 (+10.27%)
PFE   25.59 (+0.79%)
PYPL   62.18 (+0.13%)
XOM   120.71 (+1.85%)
Free Trial

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

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)
Free BRLT Stock Alerts
$2.84
+0.06 (+2.16%)
(As of 10:29 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Brilliant Earth Group Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
-6.08%
3 Month
Performance
-10.03%
6 Month
Performance
+0.36%
Year-To-Date
Performance
-25.27%
1 Year
Performance
-24.25%
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 Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

BRLT Stock Chart for Friday, April, 19, 2024

BRLT Chart by TradingView

Brilliant Earth Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Chances are you know the firms on this list (Ad)

These are the entities that can buy MILLIONS of shares in a single day… I’m talking about huge orders that literally move the share price 1%, 2%, even 5% or more in the process. Why am I showing you that list? Well, because if you have a way to successfully detect which stocks these elite traders are likely buying in real time… All you have to do is ride the coattails of their massive orders and you can target endless trading opportunities without leaving your money exposed to the markets for too long. And in case you didn’t already know…

That’s exactly how this expert trader plans to trade his #1 ticker for 2024
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
02/12/2024$3.21$3.13
-2.49%		$3.33$3.0949,298 shs$303.89 million
02/09/2024$3.01$3.21
+6.64%		$3.34$3.0052,238 shs$311.66 million
02/08/2024$3.15$3.01
-4.44%		$3.15$3.0175,174 shs$292.24 million
02/07/2024$3.17$3.15
-0.63%		$3.24$3.1510,174 shs$305.83 million
02/06/2024$3.11$3.17
+1.93%		$3.23$3.0824,821 shs$307.78 million
02/05/2024$3.23$3.11
-3.72%		$3.18$3.1039,023 shs$301.94 million
02/02/2024$3.29$3.23
-1.82%		$3.27$3.1225,679 shs$313.60 million
02/01/2024$3.19$3.29
+3.13%		$3.34$3.2013,711 shs$319.43 million
01/31/2024$3.23$3.19
-1.24%		$3.29$3.1223,503 shs$309.71 million
01/30/2024$3.19$3.23
+1.25%		$3.25$3.1716,085 shs$313.60 million
01/29/2024$3.36$3.19
-5.06%		$3.37$3.1044,842 shs$309.72 million
01/26/2024$3.27$3.36
+2.75%		$3.40$3.1620,536 shs$326.21 million
01/25/2024$3.37$3.27
-2.97%		$3.32$3.2622,556 shs$317.48 million
01/24/2024$3.16$3.37
+6.65%		$3.37$3.0934,706 shs$327.19 million
01/23/2024$3.17$3.16
-0.32%		$3.24$3.0434,135 shs$306.80 million
01/22/2024$3.05$3.17
+3.93%		$3.23$3.0330,306 shs$307.78 million
01/19/2024$3.09$3.05
-1.29%		$3.13$3.0431,437 shs$296.12 million
01/18/2024$3.08$3.09
+0.32%		$3.19$3.0529,408 shs$300.01 million
01/17/2024$3.10$3.08
-0.65%		$3.19$3.0418,059 shs$299.04 million

Related Companies:
This page (NASDAQ:BRLT) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research