Get the Stockscreener App
1.35
11.18%
-0.17
After Hours:
1.35
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 May 16, 2025, is $1.35.
- 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 $1.25 on February 18, 2025. Since then, Brilliant Earth Group Inc's stock price has risen over 8.00% to $1.35 now.
- The 52-week high stock price for BRLT is $2.68, representing a 98.52% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for BRLT is $1.25, indicating a -7.41% decrease from the current share price, occurred on February 18, 2025.
- The closing price of Brilliant Earth Group Inc (BRLT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $1.53 | $1.32 | $0.21 | 241,112.0 | -11.18% |
| May 15, 2025 | $1.53 | $1.47 | $0.06 | 35,734.0 | +1.33% |
| May 14, 2025 | $1.58 | $1.49 | $0.09 | 27,195.0 | -3.23% |
| May 13, 2025 | $1.60 | $1.52 | $0.08 | 24,434.0 | -0.96% |
| May 12, 2025 | $1.62 | $1.53 | $0.0885 | 50,182.0 | +2.96% |
| May 09, 2025 | $1.55 | $1.50 | $0.055 | 11,762.0 | -0.33% |
| May 08, 2025 | $1.58 | $1.51 | $0.069 | 25,891.0 | -2.24% |
| May 07, 2025 | $1.64 | $1.47 | $0.1667 | 30,416.0 | +9.86% |
| May 06, 2025 | $1.57 | $1.42 | $0.15 | 21,914.0 | -8.39% |
| May 05, 2025 | $1.57 | $1.54 | $0.0344 | 14,699.0 | +0.65% |
| May 02, 2025 | $1.59 | $1.51 | $0.0798 | 24,682.0 | -1.28% |
| May 01, 2025 | $1.59 | $1.53 | $0.0595 | 125,805.0 | +0.65% |
| Apr 30, 2025 | $1.56 | $1.54 | $0.02 | 13,916.0 | -0.64% |
| Apr 29, 2025 | $1.56 | $1.54 | $0.02 | 30,934.0 | +1.30% |
| Apr 28, 2025 | $1.55 | $1.50 | $0.0508 | 17,565.0 | -0.65% |
| Apr 25, 2025 | $1.58 | $1.50 | $0.0778 | 25,770.0 | +0.00% |
| Apr 24, 2025 | $1.55 | $1.47 | $0.0751 | 14,178.0 | +3.33% |
| Apr 23, 2025 | $1.57 | $1.46 | $0.11 | 17,599.0 | -1.32% |
| Apr 22, 2025 | $1.60 | $1.49 | $0.11 | 78,367.0 | +0.66% |
| Apr 21, 2025 | $1.51 | $1.42 | $0.09 | 17,958.0 | +2.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.64 | $1.32 | $0.3168 | 874,938.0 | -12.90% |
| Apr, 2025 | $1.66 | $1.31 | $0.346 | 782,638.0 | -1.90% |
| Mar, 2025 | $1.95 | $1.26 | $0.69 | 1,419,058.0 | +13.67% |
| Feb, 2025 | $1.80 | $1.25 | $0.55 | 1,576,557.0 | -22.78% |
| Jan, 2025 | $2.30 | $1.69 | $0.61 | 1,792,144.0 | -14.29% |
Brilliant Earth Group Inc Stock (BRLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.10 | $1.78 | $0.325 | 1,553,152.0 | +11.11% |
| Nov, 2024 | $1.94 | $1.52 | $0.42 | 1,874,967.0 | +21.94% |
| Oct, 2024 | $2.09 | $1.52 | $0.57 | 2,254,522.0 | -27.57% |
| Sep, 2024 | $2.45 | $1.66 | $0.79 | 1,045,459.0 | +11.46% |
| Aug, 2024 | $2.59 | $1.91 | $0.68 | 1,140,112.0 | -21.63% |
| Jul, 2024 | $2.68 | $2.17 | $0.51 | 498,507.0 | +10.36% |
| Jun, 2024 | $2.65 | $2.15 | $0.495 | 741,656.0 | -7.88% |
| May, 2024 | $2.74 | $2.25 | $0.4947 | 1,270,229.0 | -5.49% |
| Apr, 2024 | $3.11 | $2.55 | $0.56 | 672,834.0 | -14.72% |
| 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% |
2.53%
6.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):