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 | -0.03 | -2 | 1.5 | 1.95 | 1.33 | 156271 | 1.46176503 | CS |
| 4 | 0.05 | 3.52112676056 | 1.42 | 1.95 | 1.26 | 85677 | 1.40971959 | CS |
| 12 | -0.55 | -27.2277227723 | 2.02 | 2.28 | 1.25 | 82595 | 1.63585205 | CS |
| 26 | -0.82 | -35.807860262 | 2.29 | 2.3 | 1.25 | 83884 | 1.72893728 | CS |
| 52 | -1.61 | -52.2727272727 | 3.08 | 3.18 | 1.25 | 62268 | 1.94360221 | CS |
| 156 | -8.99 | -85.9464627151 | 10.46 | 11.21 | 1.25 | 101258 | 4.49077536 | CS |
| 260 | -11.53 | -88.6923076923 | 13 | 20.39 | 1.25 | 150525 | 8.58640151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 1.47 | 0.02 | 1.38 | 1.42 | 1.54 | 1.42 | 30559 |
| 1742423700 | 1.45 | 0.04 | 2.84 | 1.41 | 1.4877 | 1.41 | 63216 |
| 1742337300 | 1.41 | -0.06 | -4.08 | 1.45 | 1.48 | 1.33 | 40775 |
| 1742250900 | 1.47 | -0.02 | -1.34 | 1.51 | 1.57 | 1.47 | 50865 |
| 1741991700 | 1.49 | 0.03 | 2.05 | 1.46 | 1.5049999 | 1.43 | 118397 |
| 1741905300 | 1.46 | 0.12 | 8.55 | 1.5 | 1.95 | 1.46 | 509187 |
| 1741818900 | 1.345 | 0.02 | 1.89 | 1.28 | 1.42 | 1.28 | 101849 |
| 1741732500 | 1.32 | 0.03 | 2.33 | 1.27 | 1.3398 | 1.2601 | 30648 |
| 1741646100 | 1.29 | -0.07 | -5.15 | 1.3496 | 1.3899999 | 1.26 | 55538 |
| 1741390500 | 1.36 | -0.02 | -1.45 | 1.35 | 1.395 | 1.32 | 29824 |
| 1741304100 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.4 | 1.3 | 67393 |
| 1741217700 | 1.34 | 0.03 | 2.29 | 1.35 | 1.4 | 1.27 | 56628 |
| 1741131300 | 1.31 | -0.05 | -3.68 | 1.35 | 1.3596 | 1.26 | 104982 |
| 1741044900 | 1.36 | -0.03 | -2.16 | 1.4 | 1.42 | 1.35 | 69161 |
| 1740785700 | 1.3899999 | 0.03 | 2.21 | 1.34 | 1.3899999 | 1.34 | 33943 |
| 1740699300 | 1.36 | -0.05 | -3.55 | 1.41 | 1.45 | 1.36 | 20942 |
| 1740612900 | 1.41 | 0 | 0.00 | 1.4 | 1.43 | 1.35 | 76636 |
| 1740526500 | 1.41 | 0.03 | 2.17 | 1.37 | 1.44 | 1.35 | 48488 |
| 1740440100 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.48 | 1.37 | 54853 |
| 1740180900 | 1.37 | -0.06 | -4.20 | 1.4 | 1.48 | 1.37 | 79684 |
| 1740094500 | 1.43 | 0.03 | 2.14 | 1.42 | 1.48 | 1.3689 | 116577 |
| 1740008100 | 1.4 | -0.02 | -1.41 | 1.44 | 1.44 | 1.301 | 129345 |
| 1739921700 | 1.42 | -0.24 | -14.46 | 1.6399999 | 1.65 | 1.25 | 532572 |
| 1739576100 | 1.66 | -0.04 | -2.35 | 1.74 | 1.74 | 1.6399999 | 27485 |
| 1739489700 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.75 | 1.6 | 32053 |
| 1739403300 | 1.61 | -0.04 | -2.42 | 1.62 | 1.69 | 1.6 | 40647 |
| 1739316900 | 1.65 | 0.03 | 1.85 | 1.6 | 1.66 | 1.592 | 21312 |
| 1739230500 | 1.62 | 0.04 | 2.53 | 1.59 | 1.66 | 1.59 | 36051 |
| 1738971300 | 1.58 | -0.12 | -7.06 | 1.68 | 1.77 | 1.58 | 108867 |
| 1738884900 | 1.7 | 0.02 | 1.19 | 1.68 | 1.7301 | 1.66 | 58448 |
| 1738798500 | 1.68 | 0 | 0.00 | 1.68 | 1.71 | 1.66 | 48784 |
| 1738712100 | 1.68 | -0.06 | -3.45 | 1.68 | 1.73 | 1.65 | 64906 |
| 1738625700 | 1.74 | -0.1 | -5.43 | 1.73 | 1.8 | 1.7154 | 37145 |
| 1738366500 | 1.84 | 0.04 | 2.22 | 1.79 | 1.84 | 1.77 | 40733 |
| 1738280100 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.78 | 68460 |
| 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 | 1.87 | 1.96 | 1.79 | 43702 |
| 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 | 1.82 | 1.9 | 1.8 | 39055 |
| 1736379300 | 1.85 | -0.08 | -4.15 | 1.93 | 2 | 1.7505 | 66575 |
| 1736292900 | 1.93 | -0.04 | -2.03 | 2.02 | 2.02 | 1.89 | 45150 |
| 1736206500 | 1.97 | -0.17 | -7.94 | 2.11 | 2.14 | 1.96 | 47310 |
| 1735947300 | 2.14 | -0.01 | -0.47 | 2.16 | 2.2105 | 2.1014 | 71404 |
| 1735860900 | 2.15 | 0.04 | 2.14 | 2.1 | 2.17 | 2.078 | 26514 |
| 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 | 97775 |
| 1735342500 | 2.04 | 0.01 | 0.49 | 2 | 2.05 | 1.94 | 35548 |
| 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 | 2.09 | 1.98 | 257132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
