S&P 500   3,975.33 (+1.90%)
DOW   31,910.97 (+2.08%)
QQQ   292.50 (+1.32%)
AAPL   142.49 (+3.56%)
MSFT   259.84 (+2.88%)
FB   194.54 (+0.52%)
GOOGL   2,223.47 (+2.08%)
AMZN   2,120.10 (-1.47%)
TSLA   668.89 (+0.75%)
NVDA   167.00 (+0.04%)
BABA   86.48 (-0.36%)
NIO   15.73 (-4.32%)
AMD   94.38 (+0.94%)
CGC   5.14 (-6.88%)
MU   69.44 (+0.78%)
T   20.89 (+2.40%)
GE   75.97 (+0.96%)
F   12.84 (+2.72%)
DIS   104.99 (+2.51%)
AMC   11.61 (-3.49%)
PFE   53.06 (+1.12%)
PYPL   81.00 (+0.57%)
NFLX   184.89 (-0.78%)
S&P 500   3,975.33 (+1.90%)
DOW   31,910.97 (+2.08%)
QQQ   292.50 (+1.32%)
AAPL   142.49 (+3.56%)
MSFT   259.84 (+2.88%)
FB   194.54 (+0.52%)
GOOGL   2,223.47 (+2.08%)
AMZN   2,120.10 (-1.47%)
TSLA   668.89 (+0.75%)
NVDA   167.00 (+0.04%)
BABA   86.48 (-0.36%)
NIO   15.73 (-4.32%)
AMD   94.38 (+0.94%)
CGC   5.14 (-6.88%)
MU   69.44 (+0.78%)
T   20.89 (+2.40%)
GE   75.97 (+0.96%)
F   12.84 (+2.72%)
DIS   104.99 (+2.51%)
AMC   11.61 (-3.49%)
PFE   53.06 (+1.12%)
PYPL   81.00 (+0.57%)
NFLX   184.89 (-0.78%)
S&P 500   3,975.33 (+1.90%)
DOW   31,910.97 (+2.08%)
QQQ   292.50 (+1.32%)
AAPL   142.49 (+3.56%)
MSFT   259.84 (+2.88%)
FB   194.54 (+0.52%)
GOOGL   2,223.47 (+2.08%)
AMZN   2,120.10 (-1.47%)
TSLA   668.89 (+0.75%)
NVDA   167.00 (+0.04%)
BABA   86.48 (-0.36%)
NIO   15.73 (-4.32%)
AMD   94.38 (+0.94%)
CGC   5.14 (-6.88%)
MU   69.44 (+0.78%)
T   20.89 (+2.40%)
GE   75.97 (+0.96%)
F   12.84 (+2.72%)
DIS   104.99 (+2.51%)
AMC   11.61 (-3.49%)
PFE   53.06 (+1.12%)
PYPL   81.00 (+0.57%)
NFLX   184.89 (-0.78%)
S&P 500   3,975.33 (+1.90%)
DOW   31,910.97 (+2.08%)
QQQ   292.50 (+1.32%)
AAPL   142.49 (+3.56%)
MSFT   259.84 (+2.88%)
FB   194.54 (+0.52%)
GOOGL   2,223.47 (+2.08%)
AMZN   2,120.10 (-1.47%)
TSLA   668.89 (+0.75%)
NVDA   167.00 (+0.04%)
BABA   86.48 (-0.36%)
NIO   15.73 (-4.32%)
AMD   94.38 (+0.94%)
CGC   5.14 (-6.88%)
MU   69.44 (+0.78%)
T   20.89 (+2.40%)
GE   75.97 (+0.96%)
F   12.84 (+2.72%)
DIS   104.99 (+2.51%)
AMC   11.61 (-3.49%)
PFE   53.06 (+1.12%)
PYPL   81.00 (+0.57%)
NFLX   184.89 (-0.78%)
NASDAQ:BRLT

Brilliant Earth Group Stock Chart and Price History

$4.02
+0.07 (+1.77%)
(As of 05/23/2022 01:58 PM ET)
Add
Compare
Today's Range
$3.81
$4.12
50-Day Range
$3.82
$10.56
52-Week Range
$3.60
$20.39
Volume
8,826 shs
Average Volume
317,958 shs
Market Capitalization
$381.94 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Brilliant Earth Group (NASDAQ:BRLT) Price Performance

5 Day
Performance
+5.24%
1 Month
Performance
-49.05%
3 Month
Performance
-57.37%
Year-To-Date
Performance
-77.74%

Brilliant Earth Group (NASDAQ BRLT) Stock Chart for Monday, May, 23, 2022

Charts Provided by TradingView.

Brilliant Earth Group (NASDAQ:BRLT) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2022$4.12$3.95
-4.13%
$4.15$3.72615,882 shs$375.29 million
05/19/2022$3.82$4.12
+7.85%
$4.16$3.66585,583 shs$391.45 million
05/18/2022$3.97$3.82
-3.78%
$4.02$3.60692,156 shs$362.94 million
05/17/2022$4.02$3.97
-1.24%
$4.19$3.91902,739 shs$377.19 million
05/16/2022$4.48$4.02
-10.27%
$4.75$3.961.56 million shs$381.94 million
05/13/2022$6.75$4.48
-33.63%
$5.98$4.462.28 million shs$425.65 million
05/12/2022$6.46$6.75
+4.49%
$7.17$6.30128,661 shs$641.32 million
05/11/2022$6.83$6.46
-5.42%
$7.39$6.33119,345 shs$613.77 million
05/10/2022$7.20$6.83
-5.14%
$7.56$6.55295,739 shs$648.93 million
05/09/2022$7.64$7.20
-5.76%
$7.66$7.1561,396 shs$684.08 million
05/06/2022$7.97$7.64
-4.14%
$8.00$7.3081,814 shs$725.88 million
05/05/2022$8.31$7.97
-4.09%
$8.47$7.8365,320 shs$757.24 million
05/04/2022$7.78$8.31
+6.81%
$8.31$7.50101,840 shs$789.54 million
05/03/2022$7.94$7.78
-2.02%
$8.05$7.6183,634 shs$739.19 million
05/02/2022$7.70$7.94
+3.12%
$8.17$7.45193,392 shs$754.39 million
04/29/2022$8.35$7.70
-7.78%
$8.41$7.60152,126 shs$731.59 million
04/28/2022$7.08$8.35
+17.94%
$8.55$7.21209,172 shs$793.34 million
04/27/2022$7.85$7.08
-9.81%
$8.03$7.07223,172 shs$672.68 million
04/26/2022$8.15$7.85
-3.68%
$8.22$7.7075,659 shs$745.84 million
04/25/2022$7.89$8.15
+3.30%
$8.37$7.7854,070 shs$774.34 million
04/22/2022$8.34$7.89
-5.40%
$8.31$7.8559,411 shs$749.64 million
04/21/2022$8.41$8.34
-0.83%
$8.66$8.1889,109 shs$792.39 million
04/20/2022$8.44$8.41
-0.36%
$8.63$8.23134,085 shs$799.04 million
04/19/2022$8.29$8.44
+1.81%
$8.66$8.29141,856 shs$801.89 million
04/18/2022$8.35$8.29
-0.72%
$8.37$7.87143,138 shs$787.64 million
04/15/2022$8.35$8.35$8.88$8.3074,922 shs$793.33 million
04/14/2022$8.77$8.35
-4.79%
$8.88$8.3074,533 shs$793.34 million
04/13/2022$8.66$8.77
+1.27%
$8.98$8.6946,735 shs$833.25 million
04/12/2022$8.75$8.66
-1.03%
$9.20$8.61171,354 shs$822.80 million
04/11/2022$8.92$8.75
-1.91%
$9.29$8.72130,616 shs$831.35 million
04/08/2022$8.70$8.92
+2.53%
$9.12$8.4579,684 shs$847.50 million
04/07/2022$9.05$8.70
-3.87%
$9.28$8.54143,003 shs$826.60 million
04/06/2022$9.32$9.05
-2.90%
$9.13$8.69116,878 shs$859.85 million
04/05/2022$9.68$9.32
-3.72%
$9.76$9.06154,899 shs$885.50 million
04/04/2022$9.13$9.68
+6.02%
$9.69$9.18129,485 shs$92.76 million
04/01/2022$10.29$9.13
-11.27%
$10.32$9.10282,888 shs$87.49 million
03/31/2022$10.34$10.29
-0.48%
$10.73$9.88245,291 shs$98.61 million
03/30/2022$10.52$10.34
-1.71%
$10.70$10.2490,468 shs$99.09 million
03/29/2022$9.72$10.52
+8.23%
$10.53$9.56139,019 shs$100.81 million
03/28/2022$10.06$9.72
-3.38%
$9.98$9.35109,719 shs$93.15 million
03/25/2022$10.26$10.06
-1.95%
$10.27$9.7491,122 shs$96.41 million
03/24/2022$9.99$10.26
+2.70%
$10.58$9.93145,033 shs$98.32 million
03/23/2022$10.56$9.99
-5.40%
$10.99$9.87173,713 shs$95.73 million
03/22/2022$10.30$10.56
+2.52%
$11.21$10.40353,546 shs$101.20 million
03/21/2022$10.46$10.30
-1.53%
$10.89$9.93254,692 shs$98.71 million
03/18/2022$10.08$10.46
+3.77%
$10.72$10.01350,982 shs$100.24 million
03/18/2022$10.08$10.46
+3.77%
$10.72$10.01350,982 shs$100.24 million
03/17/2022$9.81$10.08
+2.75%
$10.43$9.02850,717 shs$96.60 million
03/16/2022$8.16$9.81
+20.22%
$9.81$8.51815,718 shs$94.01 million
03/15/2022$7.78$8.16
+4.88%
$8.55$7.72331,207 shs$78.20 million
03/14/2022N/A$7.78$8.03$7.35298,481 shs$74.56 million
03/11/2022$7.81$7.71
-1.28%
$7.96$7.35215,188 shs$73.89 million
03/10/2022$7.78$7.81
+0.39%
$7.98$7.51104,638 shs$74.84 million
03/09/2022$7.42$7.78
+4.85%
$8.08$7.45203,320 shs$74.56 million
03/08/2022$7.34$7.42
+1.09%
$7.96$7.11234,495 shs$71.11 million
03/07/2022$8.00$7.34
-8.25%
$8.10$7.22217,076 shs$70.34 million
03/04/2022$8.49$8.00
-5.77%
$8.58$7.80299,432 shs$76.66 million
03/03/2022$9.23$8.49
-8.02%
$9.44$8.44429,104 shs$81.36 million
03/02/2022$8.76$9.23
+5.37%
$9.23$8.47223,962 shs$88.45 million
03/01/2022$9.10$8.76
-3.74%
$9.18$8.54266,834 shs$83.95 million
02/28/2022$9.33$9.10
-2.47%
$9.52$8.79204,128 shs$87.21 million
02/25/2022$9.55$9.33
-2.30%
$9.89$8.86293,953 shs$89.41 million
02/24/2022$9.43$9.55
+1.27%
$9.63$8.58365,997 shs$91.52 million
02/23/2022$9.69$9.43
-2.68%
$10.23$9.37180,640 shs$90.37 million
02/22/2022$11.46$9.69
-15.45%
$11.29$9.46536,618 shs$92.86 million
This page was last updated on 5/23/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.