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

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.620 -0.060 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2022 4.950 4.950 4.650 4.750 186,406 -0.11(-2.26%)
Jun 29, 2022 4.940 4.980 4.790 4.860 131,177 -0.08(-1.62%)
Jun 28, 2022 5.050 5.103 4.850 4.940 105,344 -0.11(-2.18%)
Jun 27, 2022 5.310 5.350 4.905 5.050 100,418 -0.19(-3.63%)
Jun 24, 2022 4.760 5.280 4.760 5.240 199,394 +0.49(+10.32%)
Jun 23, 2022 4.510 4.880 4.490 4.750 208,097 +0.29(+6.50%)
Jun 22, 2022 4.570 4.790 4.380 4.460 275,957 -0.19(-4.09%)
Jun 21, 2022 4.760 4.850 4.600 4.650 271,663 -0.05(-1.06%)
Jun 17, 2022 4.660 4.820 4.520 4.700 251,626 +0.18(+3.98%)
Jun 16, 2022 4.970 4.999 4.470 4.520 273,832 -0.59(-11.55%)
Jun 15, 2022 4.970 5.210 4.730 5.110 238,269 +0.23(+4.71%)
Jun 14, 2022 4.720 4.900 4.570 4.880 146,729 +0.16(+3.39%)
Jun 13, 2022 4.700 4.788 4.510 4.720 183,260 -0.29(-5.79%)
Jun 10, 2022 4.960 5.110 4.800 5.010 200,323 -0.13(-2.53%)
Jun 09, 2022 5.450 5.450 5.030 5.140 218,451 -0.27(-4.99%)
Jun 08, 2022 5.020 5.430 4.990 5.410 197,810 +0.36(+7.13%)
Jun 07, 2022 4.990 5.150 4.840 5.050 157,892 +0.05(+1.00%)
Jun 06, 2022 4.860 5.040 4.750 5.000 296,223 +0.20(+4.17%)
Jun 03, 2022 4.650 4.850 4.650 4.800 327,358 +0.03(+0.63%)
Jun 02, 2022 4.640 4.780 4.480 4.770 339,229 +0.23(+5.07%)
Jun 01, 2022 4.620 4.780 4.520 4.540 310,235 -0.01(-0.22%)
May 31, 2022 4.530 4.590 4.310 4.550 430,266 +0.05(+1.11%)
May 27, 2022 4.540 4.580 4.340 4.500 226,650 +0.04(+0.90%)
May 26, 2022 4.300 4.490 4.090 4.460 631,510 +0.24(+5.69%)
May 25, 2022 3.880 4.300 3.880 4.220 326,950 +0.28(+7.11%)
May 24, 2022 3.910 4.050 3.800 3.940 317,020 -0.09(-2.23%)
May 23, 2022 4.030 4.120 3.780 4.030 397,634 +0.08(+2.03%)
May 20, 2022 4.150 4.150 3.720 3.950 615,879 -0.17(-4.13%)
May 19, 2022 3.750 4.160 3.660 4.120 586,546 +0.30(+7.85%)
May 18, 2022 4.010 4.020 3.600 3.820 693,534 -0.15(-3.78%)
May 17, 2022 4.060 4.190 3.910 3.970 903,011 -0.05(-1.24%)
May 16, 2022 4.680 4.750 3.960 4.020 1,556,590 -0.46(-10.27%)
May 13, 2022 5.980 5.980 4.460 4.480 2,286,694 -2.27(-33.63%)
May 12, 2022 6.300 7.169 6.300 6.750 152,826 +0.29(+4.49%)
May 11, 2022 7.010 7.390 6.330 6.460 120,072 -0.37(-5.42%)
May 10, 2022 7.560 7.560 6.550 6.830 295,925 -0.37(-5.14%)
May 09, 2022 7.430 7.660 7.150 7.200 61,523 -0.44(-5.76%)
May 06, 2022 7.780 7.995 7.300 7.640 81,815 -0.33(-4.14%)
May 05, 2022 8.150 8.469 7.830 7.970 65,420 -0.34(-4.09%)
May 04, 2022 7.790 8.310 7.500 8.310 101,842 +0.53(+6.81%)
May 03, 2022 7.940 8.045 7.610 7.780 83,695 -0.16(-2.02%)
May 02, 2022 7.570 8.170 7.447 7.940 193,566 +0.24(+3.12%)
Apr 29, 2022 8.410 8.410 7.600 7.700 152,668 -0.65(-7.78%)
Apr 28, 2022 7.230 8.550 7.210 8.350 209,754 +1.27(+17.94%)
Apr 27, 2022 7.850 8.030 7.070 7.080 223,445 -0.77(-9.81%)
Apr 26, 2022 8.090 8.220 7.700 7.850 75,700 -0.30(-3.68%)
Apr 25, 2022 7.780 8.370 7.780 8.150 54,225 +0.26(+3.30%)
Apr 22, 2022 8.190 8.310 7.850 7.890 59,770 -0.45(-5.40%)
Apr 21, 2022 8.580 8.660 8.180 8.340 89,111 -0.07(-0.83%)
Apr 20, 2022 8.600 8.625 8.230 8.410 134,335 -0.03(-0.36%)
Apr 19, 2022 8.290 8.660 8.290 8.440 142,438 +0.15(+1.81%)
Apr 18, 2022 8.280 8.370 7.870 8.290 143,500 -0.06(-0.72%)
Apr 14, 2022 8.810 8.880 8.300 8.350 74,922 -0.42(-4.79%)
Apr 13, 2022 8.690 8.980 8.689 8.770 46,789 +0.11(+1.27%)
Apr 12, 2022 8.820 9.200 8.610 8.660 171,360 -0.09(-1.03%)
Apr 11, 2022 8.810 9.290 8.720 8.750 130,647 -0.17(-1.91%)
Apr 08, 2022 8.740 9.120 8.450 8.920 80,127 +0.22(+2.53%)
Apr 07, 2022 9.040 9.280 8.540 8.700 143,003 -0.35(-3.87%)
Apr 06, 2022 9.050 9.130 8.690 9.050 117,522 -0.27(-2.90%)
Apr 05, 2022 9.740 9.760 9.055 9.320 155,365 -0.36(-3.72%)
Apr 04, 2022 9.340 9.690 9.180 9.680 129,679 +0.55(+6.02%)
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.