Get the Stockscreener App
2.64
2.72%
+0.07
Brilliant Earth Group Inc Stock (BRLT) Price History
The historical daily chart and data for Brilliant Earth Group Inc stock (BRLT), show that the latest closing stock price as of April 26, 2024, is $2.64.
- Brilliant Earth Group Inc all-time high stock price is $20.39, occurred on November 15, 2021.
- The lowest Brilliant Earth Group Inc stock price recorded was $2.04 on November 16, 2023. Since then, Brilliant Earth Group Inc's stock price has risen over 29.41% to $2.64 now.
- The 52-week high stock price for BRLT is $4.29, representing a 62.50% increase from the current share price, occurred on July 20, 2023.
- The 52-week low stock price for BRLT is $2.04, indicating a -22.73% decrease from the current share price, occurred on November 16, 2023.
- The closing price of Brilliant Earth Group Inc (BRLT) stock in the beginning of 2023 was $18.23. The stock closed the year at $4.31, a loss of over -76.36% for the year.
The table below shows more information about BRLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $2.69 | $2.55 | $0.1399 | 18,011.0 | +2.72% |
| Apr 25, 2024 | $2.61 | $2.55 | $0.06 | 9,681.0 | -1.91% |
| Apr 24, 2024 | $2.65 | $2.60 | $0.05 | 31,698.0 | -1.50% |
| Apr 23, 2024 | $2.71 | $2.64 | $0.07 | 11,648.0 | +1.53% |
| Apr 22, 2024 | $2.70 | $2.60 | $0.1044 | 30,025.0 | -2.24% |
| Apr 19, 2024 | $2.85 | $2.61 | $0.24 | 32,750.0 | -3.60% |
| Apr 18, 2024 | $2.81 | $2.62 | $0.192 | 51,042.0 | +1.83% |
| Apr 17, 2024 | $2.80 | $2.63 | $0.17 | 43,925.0 | +1.11% |
| Apr 16, 2024 | $2.80 | $2.65 | $0.15 | 33,771.0 | -0.37% |
| Apr 15, 2024 | $2.88 | $2.66 | $0.22 | 18,520.0 | -0.73% |
| Apr 12, 2024 | $2.84 | $2.64 | $0.1999 | 25,573.0 | -4.21% |
| Apr 11, 2024 | $2.96 | $2.72 | $0.2401 | 42,480.0 | +3.64% |
| Apr 10, 2024 | $2.81 | $2.73 | $0.08 | 21,058.0 | -2.48% |
| Apr 09, 2024 | $2.90 | $2.71 | $0.19 | 53,114.0 | +0.00% |
| Apr 08, 2024 | $2.92 | $2.82 | $0.10 | 37,626.0 | -0.35% |
| Apr 05, 2024 | $2.90 | $2.82 | $0.0799 | 13,244.0 | -2.41% |
| Apr 04, 2024 | $2.99 | $2.84 | $0.15 | 12,915.0 | -1.36% |
| Apr 03, 2024 | $3.00 | $2.92 | $0.08 | 14,457.0 | -0.34% |
| Apr 02, 2024 | $3.02 | $2.88 | $0.14 | 19,743.0 | -2.96% |
| Apr 01, 2024 | $3.11 | $2.94 | $0.1742 | 51,645.0 | +1.67% |
| Mar 28, 2024 | $3.05 | $2.92 | $0.13 | 22,649.0 | +1.01% |
Brilliant Earth Group Inc Stock (BRLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brilliant Earth Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brilliant Earth Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brilliant Earth Group Inc Stock (BRLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $3.11 | $2.55 | $0.56 | 590,937.0 | -11.71% |
| Mar, 2024 | $3.21 | $2.52 | $0.6948 | 1,335,747.0 | +5.28% |
| Feb, 2024 | $3.34 | $2.60 | $0.74 | 856,337.0 | -10.97% |
| Jan, 2024 | $3.81 | $3.00 | $0.81 | 758,874.0 | -14.25% |
Brilliant Earth Group Inc Stock (BRLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.81 | $2.53 | $1.28 | 2,144,142.0 | +47.04% |
| Nov, 2023 | $3.02 | $2.04 | $0.98 | 1,744,819.0 | -13.06% |
| Oct, 2023 | $3.20 | $2.66 | $0.5399 | 1,012,874.0 | -1.36% |
| Sep, 2023 | $3.48 | $2.67 | $0.805 | 1,614,136.0 | -12.72% |
| Aug, 2023 | $4.22 | $3.15 | $1.07 | 1,747,947.0 | -14.65% |
| Jul, 2023 | $4.29 | $3.81 | $0.48 | 817,216.0 | +2.06% |
| Jun, 2023 | $4.20 | $3.30 | $0.90 | 1,441,078.0 | +15.82% |
| May, 2023 | $4.21 | $3.25 | $0.96 | 1,570,281.0 | -19.86% |
| Apr, 2023 | $4.20 | $3.55 | $0.6452 | 1,130,869.0 | +6.91% |
| Mar, 2023 | $5.40 | $3.45 | $1.95 | 2,406,039.0 | -24.08% |
| Feb, 2023 | $5.96 | $4.74 | $1.22 | 1,578,133.0 | +7.29% |
| Jan, 2023 | $4.86 | $3.97 | $0.885 | 1,689,670.0 | +11.37% |
Brilliant Earth Group Inc Stock (BRLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.43 | $3.86 | $1.57 | 2,885,996.0 | -18.37% |
| Nov, 2022 | $8.27 | $4.85 | $3.42 | 4,232,683.0 | -34.08% |
| Oct, 2022 | $9.45 | $5.33 | $4.12 | 4,354,547.0 | +39.79% |
| Sep, 2022 | $7.56 | $5.46 | $2.10 | 1,421,675.0 | -22.57% |
| Aug, 2022 | $8.50 | $6.00 | $2.50 | 3,474,068.0 | +18.21% |
| Jul, 2022 | $6.56 | $4.22 | $2.34 | 3,441,084.0 | +31.79% |
| Jun, 2022 | $5.45 | $4.38 | $1.07 | 4,606,947.0 | +4.40% |
| May, 2022 | $8.47 | $3.60 | $4.87 | 10,041,957.0 | -40.91% |
| Apr, 2022 | $10.32 | $7.07 | $3.25 | 2,619,657.0 | -25.17% |
| Mar, 2022 | $11.21 | $7.11 | $4.10 | 6,501,048.0 | +13.08% |
| Feb, 2022 | $13.49 | $8.58 | $4.91 | 4,018,172.0 | -31.27% |
| Jan, 2022 | $18.76 | $9.88 | $8.89 | 9,896,099.0 | -26.69% |
0.28%
0.94%
Cap:
|
Volume (24h):