BRLT - Brilliant Earth Group, Inc.
1.35
-0.110 -8.148%
Share volume: 303,952
Last Updated: 03-06-2026
Consumer Goods/Jewelry, Precious Metals:
-0.27%
PREVIOUS CLOSE
CHG
CHG%
$1.46
-0.11
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.42 | $1.42 | $1.42 | $1.42 | $1.23 | $1.23 | $1.35 | $1.35 | 303,952 | $303,833.00 |
| 03-05-2026 | $1.40 | $1.40 | $1.59 | $1.59 | $1.39 | $1.39 | $1.46 | $1.46 | 316,283 | $316,283.00 |
| 03-04-2026 | $1.53 | $1.53 | $1.67 | $1.67 | $1.50 | $1.50 | $1.65 | $1.65 | 136,162 | $136,162.00 |
| 03-03-2026 | $1.53 | $1.53 | $1.55 | $1.55 | $1.48 | $1.48 | $1.52 | $1.52 | 34,256 | $34,256.00 |
| 03-02-2026 | $1.52 | $1.52 | $1.55 | $1.55 | $1.46 | $1.46 | $1.53 | $1.53 | 42,165 | $42,165.00 |
| 02-27-2026 | $1.54 | $1.54 | $1.56 | $1.56 | $1.50 | $1.50 | $1.55 | $1.55 | 68,616 | $68,616.00 |
| 02-26-2026 | $1.49 | $1.49 | $1.57 | $1.57 | $1.48 | $1.48 | $1.54 | $1.54 | 16,400 | $16,400.00 |
| 02-25-2026 | $1.47 | $1.47 | $1.53 | $1.53 | $1.47 | $1.47 | $1.48 | $1.48 | 12,182 | $12,182.00 |
| 02-24-2026 | $1.54 | $1.54 | $1.56 | $1.56 | $1.48 | $1.48 | $1.51 | $1.51 | 29,565 | $29,565.00 |
| 02-23-2026 | $1.58 | $1.58 | $1.64 | $1.64 | $1.51 | $1.51 | $1.51 | $1.51 | 69,645 | $69,645.00 |