BRLT - Brilliant Earth Group, Inc.
1.36
-0.025 -1.838%
Share volume: 49,175
Last Updated: 05-12-2026
Consumer Goods/Jewelry, Precious Metals:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$1.38
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.37 | $1.37 | $1.39 | $1.39 | $1.30 | $1.30 | $1.36 | $1.36 | 49,175 | $49,175.00 |
| 05-11-2026 | $1.43 | $1.43 | $1.43 | $1.43 | $1.36 | $1.36 | $1.39 | $1.39 | 46,751 | $46,751.00 |
| 05-08-2026 | $1.40 | $1.40 | $1.43 | $1.43 | $1.38 | $1.38 | $1.43 | $1.43 | 43,319 | $43,319.00 |
| 05-07-2026 | $1.39 | $1.39 | $1.48 | $1.48 | $1.39 | $1.39 | $1.41 | $1.41 | 39,074 | $39,074.00 |
| 05-06-2026 | $1.43 | $1.43 | $1.54 | $1.54 | $1.41 | $1.41 | $1.41 | $1.41 | 44,710 | $44,710.00 |
| 05-05-2026 | $1.48 | $1.48 | $1.51 | $1.51 | $1.42 | $1.42 | $1.44 | $1.44 | 31,187 | $31,187.00 |
| 05-04-2026 | $1.54 | $1.54 | $1.59 | $1.59 | $1.47 | $1.47 | $1.48 | $1.48 | 123,763 | $123,763.00 |
| 05-01-2026 | $1.49 | $1.49 | $1.57 | $1.57 | $1.40 | $1.40 | $1.55 | $1.55 | 30,789 | $30,789.00 |
| 04-30-2026 | $1.43 | $1.43 | $1.50 | $1.50 | $1.39 | $1.39 | $1.49 | $1.49 | 39,688 | $39,688.00 |
| 04-29-2026 | $1.41 | $1.41 | $1.44 | $1.44 | $1.38 | $1.38 | $1.40 | $1.40 | 25,797 | $25,797.00 |