Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.800 3.960 3.712 3.910 63,739 +0.18(+4.83%)
Mar 30, 2023 3.660 3.770 3.619 3.730 76,575 +0.10(+2.75%)
Mar 29, 2023 3.750 3.770 3.580 3.630 93,578 -0.08(-2.16%)
Mar 28, 2023 3.600 3.710 3.550 3.710 88,849 +0.18(+5.10%)
Mar 27, 2023 3.520 3.600 3.450 3.530 60,804 +0.02(+0.57%)
Mar 24, 2023 3.520 3.630 3.450 3.510 132,299 +0.00(+0.00%)
Mar 23, 2023 3.720 3.830 3.500 3.510 162,047 -0.17(-4.62%)
Mar 22, 2023 3.810 3.830 3.640 3.680 96,519 -0.13(-3.41%)
Mar 21, 2023 3.840 3.860 3.660 3.810 190,116 +0.10(+2.70%)
Mar 20, 2023 3.950 4.000 3.680 3.710 120,315 -0.21(-5.36%)
Mar 17, 2023 4.040 4.100 3.850 3.920 144,904 +0.03(+0.77%)
Mar 16, 2023 3.920 4.080 3.800 3.890 328,229 -0.47(-10.78%)
Mar 15, 2023 4.170 4.500 4.170 4.360 177,673 +0.10(+2.35%)
Mar 14, 2023 4.310 4.605 4.170 4.260 133,815 +0.01(+0.24%)
Mar 13, 2023 4.210 4.530 4.160 4.250 64,685 -0.10(-2.30%)
Mar 10, 2023 4.550 4.680 4.220 4.350 60,928 -0.23(-5.02%)
Mar 09, 2023 4.790 4.900 4.520 4.580 75,001 -0.31(-6.34%)
Mar 08, 2023 4.870 4.953 4.780 4.890 44,224 -0.01(-0.20%)
Mar 07, 2023 5.230 5.270 4.850 4.900 97,942 -0.35(-6.67%)
Mar 06, 2023 5.180 5.400 5.041 5.250 62,824 +0.11(+2.14%)
Mar 03, 2023 4.940 5.150 4.892 5.140 56,657 +0.20(+4.05%)
Mar 02, 2023 4.990 4.990 4.860 4.940 29,544 -0.06(-1.20%)
Mar 01, 2023 5.120 5.240 4.960 5.000 43,419 -0.15(-2.91%)
Feb 28, 2023 5.090 5.230 5.050 5.150 28,327 +0.03(+0.59%)
Feb 27, 2023 5.140 5.270 5.050 5.120 34,624 -0.02(-0.39%)
Feb 24, 2023 5.100 5.147 5.030 5.140 30,046 -0.01(-0.19%)
Feb 23, 2023 5.090 5.250 5.000 5.150 67,951 +0.07(+1.38%)
Feb 22, 2023 5.050 5.210 5.000 5.080 65,090 -0.03(-0.59%)
Feb 21, 2023 5.330 5.460 5.110 5.110 46,259 -0.39(-7.09%)
Feb 17, 2023 5.500 5.690 5.350 5.500 48,130 -0.03(-0.54%)
Feb 16, 2023 5.940 5.940 5.360 5.530 158,057 -0.39(-6.59%)
Feb 15, 2023 5.640 5.960 5.620 5.920 61,997 +0.29(+5.15%)
Feb 14, 2023 5.610 5.670 5.438 5.630 28,690 +0.02(+0.36%)
Feb 13, 2023 5.510 5.650 5.400 5.610 58,686 +0.21(+3.89%)
Feb 10, 2023 5.460 5.530 5.250 5.400 67,896 -0.15(-2.70%)
Feb 09, 2023 5.580 5.850 5.480 5.550 71,834 +0.08(+1.46%)
Feb 08, 2023 5.480 5.543 5.330 5.470 68,764 +0.06(+1.11%)
Feb 07, 2023 5.350 5.492 5.100 5.410 132,514 -0.02(-0.37%)
Feb 06, 2023 5.480 5.590 5.355 5.430 59,043 -0.11(-1.99%)
Feb 03, 2023 5.340 5.875 5.230 5.540 175,621 +0.03(+0.54%)
Feb 02, 2023 5.300 5.710 5.201 5.510 234,602 +0.32(+6.17%)
Feb 01, 2023 4.820 5.230 4.740 5.190 138,413 +0.39(+8.13%)
Jan 31, 2023 4.590 4.855 4.570 4.800 77,822 +0.23(+5.03%)
Jan 30, 2023 4.590 4.750 4.550 4.570 91,240 -0.09(-1.93%)
Jan 27, 2023 4.510 4.790 4.510 4.660 105,373 +0.10(+2.19%)
Jan 26, 2023 4.700 4.750 4.480 4.560 58,082 -0.13(-2.77%)
Jan 25, 2023 4.610 4.690 4.450 4.690 69,638 +0.05(+1.08%)
Jan 24, 2023 4.650 4.830 4.620 4.640 27,922 -0.09(-1.90%)
Jan 23, 2023 4.740 4.740 4.550 4.730 156,585 +0.21(+4.65%)
Jan 20, 2023 4.290 4.600 4.250 4.520 67,016 +0.23(+5.36%)
Jan 19, 2023 4.420 4.500 4.270 4.290 94,003 -0.22(-4.88%)
Jan 18, 2023 4.640 4.780 4.510 4.510 87,804 -0.13(-2.80%)
Jan 17, 2023 4.500 4.670 4.490 4.640 64,387 +0.09(+1.98%)
Jan 13, 2023 4.620 4.720 4.510 4.550 78,441 -0.09(-1.94%)
Jan 12, 2023 4.620 4.640 4.460 4.640 58,888 +0.07(+1.53%)
Jan 11, 2023 4.450 4.600 4.450 4.570 59,156 +0.16(+3.63%)
Jan 10, 2023 4.280 4.430 4.260 4.410 44,883 +0.09(+2.08%)
Jan 09, 2023 4.150 4.450 4.150 4.320 82,192 +0.17(+4.10%)
Jan 06, 2023 4.070 4.240 4.070 4.150 96,426 +0.05(+1.22%)
Jan 05, 2023 4.090 4.130 4.030 4.100 40,443 -0.11(-2.61%)
Jan 04, 2023 4.090 4.320 3.970 4.210 164,535 +0.16(+3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.