Brilliant Earth Group Inc (BRLT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -17.1171171171 | 2.22 | 2.28 | 1.76 | 104478 | 1.95447111 | CS |
| 4 | -0.32 | -14.8148148148 | 2.16 | 2.28 | 1.69 | 75579 | 1.90371842 | CS |
| 12 | 0.09 | 5.14285714286 | 1.75 | 2.28 | 1.52 | 87485 | 1.87610664 | CS |
| 26 | -0.58 | -23.9669421488 | 2.42 | 2.6 | 1.52 | 76440 | 1.87961082 | CS |
| 52 | -1.32 | -41.7721518987 | 3.16 | 3.34 | 1.52 | 59999 | 2.1470448 | CS |
| 156 | -10.56 | -85.1612903226 | 12.4 | 13.49 | 1.52 | 109871 | 5.18960247 | CS |
| 260 | -11.16 | -85.8461538462 | 13 | 20.39 | 1.52 | 153201 | 8.71923985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.84 | 0.04 | 2.22 | 1.79 | 1.84 | 1.77 | 41481 |
| 1738280100 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.78 | 68514 |
| 1738193700 | 1.8 | -0.03 | -1.64 | 1.84 | 1.89 | 1.76 | 108888 |
| 1738107300 | 1.83 | -0.07 | -3.68 | 1.9 | 1.94 | 1.81 | 46238 |
| 1738020900 | 1.9 | -0.29 | -13.24 | 2.09 | 2.19 | 1.89 | 128369 |
| 1737761700 | 2.19 | 0.34 | 18.38 | 2.22 | 2.2799999 | 2.09 | 170437 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737588900 | 1.85 | -0.11 | -5.61 | 1.96 | 1.96 | 1.825 | 39420 |
| 1737502500 | 1.96 | 0.1 | 5.38 | 1.89 | 1.96 | 1.79 | 42571 |
| 1737156900 | 1.86 | 0.06 | 3.33 | 1.83 | 1.93 | 1.8 | 105160 |
| 1737070500 | 1.8 | -0.01 | -0.55 | 1.82 | 1.87 | 1.75 | 45638 |
| 1736984100 | 1.81 | 0.11 | 6.47 | 1.92 | 1.92 | 1.724 | 142586 |
| 1736897700 | 1.7 | -0.13 | -7.10 | 1.92 | 1.92 | 1.69 | 88360 |
| 1736811300 | 1.83 | -0.03 | -1.61 | 1.86 | 1.98 | 1.8262 | 28087 |
| 1736552100 | 1.86 | 0.01 | 0.54 | 1.8 | 1.9 | 1.8 | 38308 |
| 1736379300 | 1.85 | -0.08 | -4.15 | 1.8901 | 2 | 1.7505 | 64763 |
| 1736292900 | 1.93 | -0.04 | -2.03 | 1.995 | 2 | 1.89 | 44389 |
| 1736206500 | 1.97 | -0.17 | -7.94 | 2.11 | 2.14 | 1.96 | 47250 |
| 1735947300 | 2.14 | -0.01 | -0.47 | 2.13 | 2.2105 | 2.1014 | 70934 |
| 1735860900 | 2.15 | 0.04 | 2.14 | 2.08 | 2.17 | 2.078 | 25966 |
| 1735688100 | 2.105 | 0 | 0.24 | 2.1 | 2.16 | 2.06 | 108536 |
| 1735601700 | 2.1 | 0.06 | 2.94 | 1.99 | 2.1 | 1.955 | 97712 |
| 1735342500 | 2.04 | 0.01 | 0.49 | 1.995 | 2.05 | 1.97 | 28211 |
| 1735256100 | 2.0299999 | 0 | 0.00 | 2.02 | 2.05 | 2.02 | 132416 |
| 1735077840 | 2.0299999 | 0.02 | 1.00 | 1.98 | 2.105 | 1.98 | 80171 |
| 1734996900 | 2.0099999 | 0 | 0.00 | 2.04 | 2.09 | 1.98 | 242857 |
| 1734737700 | 2.0099999 | 0.04 | 2.03 | 1.9513 | 2.0099999 | 1.9513 | 47119 |
| 1734651300 | 1.97 | 0.02 | 1.03 | 1.98 | 2.0099999 | 1.94 | 33583 |
| 1734564900 | 1.95 | -0.05 | -2.50 | 2 | 2.08 | 1.95 | 104007 |
| 1734478500 | 2 | 0.01 | 0.50 | 1.9699 | 2.0280999 | 1.9523 | 60170 |
| 1734392100 | 1.99 | -0.05 | -2.45 | 1.96 | 2.0299999 | 1.95 | 50339 |
| 1734132900 | 2.04 | 0.08 | 4.08 | 1.9543 | 2.04 | 1.95 | 46327 |
| 1734046500 | 1.96 | -0.07 | -3.45 | 2.0299999 | 2.0373 | 1.955 | 28331 |
| 1733960100 | 2.0299999 | 0.03 | 1.50 | 2.0299999 | 2.05 | 1.9758 | 58523 |
| 1733873700 | 2 | 0 | 0.00 | 1.932 | 2.04 | 1.93 | 56038 |
| 1733787300 | 2 | 0.01 | 0.50 | 2 | 2.0341999 | 1.973 | 72748 |
| 1733528100 | 1.99 | 0.06 | 3.11 | 2.02 | 2.04 | 1.94 | 35254 |
| 1733441700 | 1.93 | -0.07 | -3.50 | 1.99 | 2.0099999 | 1.88 | 74855 |
| 1733355300 | 2 | -0.01 | -0.50 | 2.0299999 | 2.05 | 1.94 | 43225 |
| 1733268900 | 2.0099999 | 0.05 | 2.55 | 1.96 | 2.07 | 1.96 | 71636 |
| 1733182500 | 1.96 | 0.07 | 3.70 | 1.85 | 2 | 1.78 | 136253 |
| 1732917840 | 1.89 | 0.03 | 1.61 | 1.87 | 1.94 | 1.71 | 48228 |
| 1732750500 | 1.86 | 0.01 | 0.54 | 1.82 | 1.915 | 1.8101 | 119471 |
| 1732664100 | 1.85 | 0.12 | 6.94 | 1.74 | 1.85 | 1.7101 | 97814 |
| 1732577700 | 1.73 | 0.01 | 0.58 | 1.72 | 1.79 | 1.72 | 107159 |
| 1732318500 | 1.72 | 0.07 | 4.24 | 1.66 | 1.75 | 1.66 | 284341 |
| 1732232100 | 1.65 | 0.04 | 2.48 | 1.6 | 1.69 | 1.58 | 62722 |
| 1732145700 | 1.61 | 0.01 | 0.63 | 1.5795999 | 1.6299999 | 1.57 | 59787 |
| 1732059300 | 1.6 | -0.01 | -0.62 | 1.584 | 1.69 | 1.5779 | 32715 |
| 1731972900 | 1.61 | -0.1 | -5.85 | 1.71 | 1.71 | 1.52 | 221444 |
| 1731713700 | 1.71 | -0.03 | -1.72 | 1.76 | 1.76 | 1.68 | 53948 |
| 1731627300 | 1.74 | -0.03 | -1.69 | 1.825 | 1.8697 | 1.7119 | 59411 |
| 1731540900 | 1.77 | -0.05 | -2.75 | 1.7641 | 1.8788 | 1.7641 | 66414 |
| 1731454500 | 1.82 | 0.15 | 8.98 | 1.7216 | 1.89 | 1.71 | 118540 |
| 1731368100 | 1.67 | -0.15 | -8.24 | 1.81 | 1.87 | 1.66 | 90395 |
| 1731108900 | 1.82 | 0.13 | 7.69 | 1.71 | 1.85 | 1.71 | 93164 |
| 1731022500 | 1.69 | -0.02 | -1.17 | 1.78 | 1.78 | 1.6653 | 64572 |
| 1730936100 | 1.71 | -0.04 | -2.29 | 1.8403 | 1.8403 | 1.67 | 73476 |
| 1730849700 | 1.75 | 0.04 | 2.34 | 1.73 | 1.79 | 1.72 | 66824 |
| 1730763300 | 1.71 | 0.02 | 1.18 | 1.66 | 1.75 | 1.65 | 52937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
