Free Trial

Brilliant Earth Group (BRLT) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free BRLT Stock Alerts
$2.35
+0.08 (+3.52%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Brilliant Earth Group Stock Price Performance

5 Day
Performance
+3.98%
1 Month
Performance
-10.98%
3 Month
Performance
-19.52%
6 Month
Performance
-4.86%
Year-To-Date
Performance
-36.83%
1 Year
Performance
-32.86%
Receive BRLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

BRLT Stock Chart for Wednesday, May, 29, 2024

BRLT Chart by TradingView

Brilliant Earth Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.27$2.35
+3.52%		$2.36$2.2562,067 shs$229.97 million
05/27/2024$2.27$2.27$2.29$2.2528,900 shs$222.14 million
05/24/2024$2.26$2.27
+0.44%		$2.29$2.2527,925 shs$222.14 million
05/23/2024$2.27$2.26
-0.44%		$2.28$2.2548,435 shs$221.16 million
05/22/2024$2.33$2.27
-2.58%		$2.33$2.2724,152 shs$222.14 million
05/21/2024$2.34$2.33
-0.43%		$2.36$2.2669,105 shs$228.01 million
05/20/2024$2.38$2.34
-1.68%		$2.40$2.32104,385 shs$228.99 million
05/17/2024$2.50$2.38
-4.80%		$2.49$2.35180,458 shs$244.65 million
05/16/2024$2.48$2.50
+0.81%		$2.51$2.4540,821 shs$244.65 million
05/15/2024$2.52$2.48
-1.39%		$2.57$2.47116,506 shs$242.69 million
05/14/2024$2.56$2.52
-1.57%		$2.56$2.5070,977 shs$246.12 million
05/13/2024$2.69$2.56
-5.02%		$2.69$2.5282,563 shs$250.03 million
05/10/2024$2.68$2.69
+0.56%		$2.74$2.6741,290 shs$263.24 million
05/09/2024$2.63$2.68
+1.71%		$2.69$2.6257,179 shs$261.78 million
05/08/2024$2.66$2.63
-1.13%		$2.66$2.6015,294 shs$257.37 million
05/07/2024$2.64$2.66
+0.76%		$2.67$2.6412,774 shs$260.31 million
05/06/2024$2.61$2.64
+1.15%		$2.65$2.6219,621 shs$258.35 million
05/03/2024$2.60$2.61
+0.38%		$2.66$2.5919,568 shs$255.42 million
05/02/2024$2.51$2.60
+3.59%		$2.63$2.577,988 shs$254.44 million
05/01/2024$2.55$2.51
-1.57%		$2.60$2.5043,905 shs$245.63 million
04/30/2024$2.67$2.55
-4.49%		$2.68$2.5568,470 shs$249.54 million
04/29/2024$2.64$2.67
+1.14%		$2.70$2.6231,338 shs$261.29 million
04/26/2024$2.59$2.64
+1.93%		$2.68$2.5518,011 shs$258.35 million
04/25/2024$2.62$2.59
-1.15%		$2.61$2.569,909 shs$253.46 million
04/24/2024$2.66$2.62
-1.50%		$2.65$2.6031,908 shs$256.39 million
04/23/2024$2.62$2.66
+1.53%		$2.71$2.6411,648 shs$260.31 million
04/22/2024$2.68$2.62
-2.24%		$2.69$2.6030,038 shs$256.39 million
04/19/2024$2.78$2.68
-3.60%		$2.85$2.6133,750 shs$262.27 million
04/18/2024$2.73$2.78
+1.83%		$2.81$2.6251,034 shs$272.05 million
04/17/2024$2.70$2.73
+1.11%		$2.79$2.6343,927 shs$267.16 million
04/16/2024$2.71$2.70
-0.37%		$2.80$2.6533,771 shs$264.22 million
04/15/2024$2.73$2.71
-0.73%		$2.88$2.6620,747 shs$265.20 million
04/12/2024$2.85$2.73
-4.21%		$2.84$2.6425,657 shs$267.16 million
04/11/2024$2.75$2.85
+3.64%		$2.95$2.7242,484 shs$278.90 million
04/10/2024$2.82$2.75
-2.48%		$2.81$2.7321,058 shs$269.12 million
04/09/2024$2.82$2.82$2.90$2.7153,295 shs$275.97 million
04/08/2024$2.83$2.82
-0.35%		$2.92$2.8237,896 shs$275.97 million
04/05/2024$2.90$2.83
-2.41%		$2.90$2.8213,215 shs$274.77 million
04/04/2024$2.94$2.90
-1.36%		$2.99$2.8412,904 shs$281.55 million
04/03/2024$2.95$2.94
-0.34%		$3.00$2.9214,447 shs$285.45 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
04/02/2024$3.04$2.95
-2.96%		$3.02$2.8919,743 shs$286.42 million
04/01/2024$2.99$3.04
+1.67%		$3.09$2.9451,655 shs$295.15 million
03/29/2024$2.99$2.99$3.05$2.9222,721 shs$290.29 million
03/28/2024$2.96$2.99
+1.01%		$3.05$2.9222,649 shs$290.30 million
03/27/2024$2.98$2.96
-0.67%		$2.98$2.9123,702 shs$287.39 million
03/26/2024$3.06$2.98
-2.61%		$3.04$2.9527,433 shs$289.33 million
03/25/2024$3.10$3.06
-1.29%		$3.12$2.9771,423 shs$297.10 million
03/22/2024$3.12$3.10
-0.64%		$3.18$3.0042,056 shs$300.98 million
03/21/2024$3.01$3.12
+3.65%		$3.16$2.9836,712 shs$302.92 million
03/20/2024$3.05$3.01
-1.31%		$3.16$2.9673,146 shs$292.24 million
03/19/2024$2.96$3.05
+3.04%		$3.21$2.9668,281 shs$296.12 million
03/18/2024$2.63$2.96
+12.55%		$3.10$2.64116,141 shs$287.39 million
03/15/2024$2.53$2.63
+3.95%		$2.74$2.60206,079 shs$255.35 million
03/14/2024$2.56$2.53
-1.17%		$2.67$2.5293,983 shs$245.63 million
03/13/2024$2.71$2.56
-5.54%		$2.81$2.56242,216 shs$248.55 million
03/12/2024$2.77$2.71
-2.17%		$2.84$2.7155,925 shs$263.11 million
03/11/2024$2.79$2.77
-0.72%		$2.85$2.7642,855 shs$268.94 million
03/08/2024$2.80$2.79
-0.36%		$2.85$2.7626,923 shs$270.88 million
03/07/2024$2.82$2.80
-0.71%		$2.87$2.7944,946 shs$271.85 million
03/06/2024$2.88$2.82
-2.08%		$2.89$2.8228,455 shs$273.79 million
03/05/2024$2.80$2.88
+2.86%		$2.89$2.8029,827 shs$279.61 million
03/04/2024$2.71$2.80
+3.32%		$2.90$2.7537,920 shs$271.85 million
03/01/2024$2.84$2.71
-4.58%		$2.91$2.6746,638 shs$263.11 million
02/29/2024$2.92$2.84
-2.74%		$3.00$2.8316,903 shs$275.74 million
02/28/2024$2.92$2.92$2.96$2.9011,566 shs$283.50 million
02/27/2024$2.88$2.92
+1.39%		$3.11$2.8854,421 shs$283.50 million

Related Companies:
This page (NASDAQ:BRLT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace