BRLT
Brilliant Earth Group, Inc. Class A Common Stock
Company · XNAS · US · USD
Market price
$1.28
−$13.94 (-91.56%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $15.22 |
| Oct 3, 2021 | $13.59 |
| Oct 10, 2021 | $12.23 |
| Oct 17, 2021 | $13.73 |
| Oct 24, 2021 | $12.28 |
| Oct 31, 2021 | $12.13 |
| Nov 7, 2021 | $13.90 |
| Nov 14, 2021 | $18.49 |
| Nov 28, 2021 | $16.61 |
| Dec 5, 2021 | $16.23 |
| Dec 12, 2021 | $18.08 |
| Dec 19, 2021 | $15.16 |
| Dec 26, 2021 | $16.05 |
| Jan 2, 2022 | $18.06 |
| Jan 9, 2022 | $17.83 |
| Jan 16, 2022 | $12.42 |
| Jan 23, 2022 | $10.65 |
| Jan 30, 2022 | $12.41 |
| Feb 6, 2022 | $11.97 |
| Feb 13, 2022 | $12.11 |
| Feb 20, 2022 | $11.46 |
| Feb 27, 2022 | $9.33 |
| Mar 6, 2022 | $8.00 |
| Mar 20, 2022 | $10.46 |
| Mar 27, 2022 | $10.06 |
| Apr 3, 2022 | $9.13 |
| Apr 10, 2022 | $8.92 |
| Apr 17, 2022 | $8.35 |
| Apr 24, 2022 | $7.89 |
| May 1, 2022 | $7.70 |
| May 8, 2022 | $7.64 |
| May 15, 2022 | $4.48 |
| May 22, 2022 | $3.95 |
| May 29, 2022 | $4.50 |
| Jun 5, 2022 | $4.80 |
| Jun 12, 2022 | $5.01 |
| Jun 19, 2022 | $4.70 |
| Jun 26, 2022 | $5.24 |
| Jul 10, 2022 | $4.41 |
| Jul 17, 2022 | $4.94 |
| Jul 24, 2022 | $5.98 |
| Jul 31, 2022 | $6.26 |
| Aug 7, 2022 | $6.67 |
| Aug 14, 2022 | $8.21 |
| Aug 21, 2022 | $7.94 |
| Aug 28, 2022 | $7.71 |
| Sep 4, 2022 | $6.92 |
| Sep 11, 2022 | $7.13 |
| Sep 18, 2022 | $6.86 |
| Sep 25, 2022 | $6.20 |
| Oct 2, 2022 | $5.73 |
| Oct 9, 2022 | $5.76 |
| Oct 16, 2022 | $6.72 |
| Oct 30, 2022 | $8.29 |
| Nov 6, 2022 | $7.48 |
| Nov 13, 2022 | $5.98 |
| Nov 20, 2022 | $5.19 |
| Nov 27, 2022 | $5.03 |
| Dec 4, 2022 | $5.13 |
| Dec 11, 2022 | $4.82 |
| Dec 18, 2022 | $4.27 |
| Dec 25, 2022 | $4.09 |
| Jan 1, 2023 | $4.31 |
| Jan 8, 2023 | $4.15 |
| Jan 15, 2023 | $4.55 |
| Jan 22, 2023 | $4.52 |
| Jan 29, 2023 | $4.66 |
| Feb 5, 2023 | $5.54 |
| Feb 19, 2023 | $5.50 |
| Feb 26, 2023 | $5.14 |
| Mar 5, 2023 | $5.14 |
| Mar 12, 2023 | $4.35 |
| Mar 19, 2023 | $3.92 |
| Mar 26, 2023 | $3.51 |
| Apr 2, 2023 | $3.91 |
| Apr 9, 2023 | $3.77 |
| Apr 16, 2023 | $3.76 |
| Apr 23, 2023 | $3.73 |
| Apr 30, 2023 | $4.18 |
| May 7, 2023 | $3.78 |
| May 14, 2023 | $4.02 |
| May 21, 2023 | $3.54 |
| May 28, 2023 | $3.50 |
| Jun 11, 2023 | $3.90 |
| Jun 18, 2023 | $4.00 |
| Jun 25, 2023 | $4.05 |
| Jul 2, 2023 | $3.88 |
| Jul 9, 2023 | $3.89 |
| Jul 16, 2023 | $3.94 |
| Jul 23, 2023 | $4.15 |
| Jul 30, 2023 | $4.00 |
| Aug 6, 2023 | $3.83 |
| Aug 13, 2023 | $3.78 |
| Aug 20, 2023 | $3.53 |
| Aug 27, 2023 | $3.18 |
| Sep 3, 2023 | $3.34 |
| Sep 10, 2023 | $3.17 |
| Sep 17, 2023 | $3.04 |
| Oct 1, 2023 | $2.95 |
| Oct 8, 2023 | $2.95 |
| Oct 15, 2023 | $2.80 |
| Oct 22, 2023 | $2.81 |
| Oct 29, 2023 | $2.67 |
| Nov 5, 2023 | $2.90 |
| Nov 12, 2023 | $2.43 |
| Nov 19, 2023 | $2.31 |
| Nov 26, 2023 | $2.46 |
| Dec 3, 2023 | $2.69 |
| Dec 10, 2023 | $2.81 |
| Dec 17, 2023 | $3.58 |
| Dec 24, 2023 | $3.31 |
| Dec 31, 2023 | $3.72 |
| Jan 7, 2024 | $3.24 |
| Jan 21, 2024 | $3.05 |
| Jan 28, 2024 | $3.36 |
| Feb 4, 2024 | $3.23 |
| Feb 11, 2024 | $3.21 |
| Feb 18, 2024 | $3.07 |
| Feb 25, 2024 | $2.85 |
| Mar 3, 2024 | $2.71 |
| Mar 10, 2024 | $2.79 |
| Mar 17, 2024 | $2.63 |
| Mar 24, 2024 | $3.10 |
| Mar 31, 2024 | $2.99 |
| Apr 7, 2024 | $2.83 |
| Apr 14, 2024 | $2.73 |
| Apr 21, 2024 | $2.68 |
| May 5, 2024 | $2.61 |
| May 12, 2024 | $2.69 |
| May 19, 2024 | $2.38 |
| May 26, 2024 | $2.27 |
| Jun 2, 2024 | $2.41 |
| Jun 9, 2024 | $2.48 |
| Jun 16, 2024 | $2.27 |
| Jun 23, 2024 | $2.17 |
| Jun 30, 2024 | $2.22 |
| Jul 7, 2024 | $2.25 |
| Jul 14, 2024 | $2.25 |
| Jul 21, 2024 | $2.33 |
| Jul 28, 2024 | $2.54 |
| Aug 4, 2024 | $2.22 |
| Aug 11, 2024 | $2.15 |
| Aug 25, 2024 | $2.10 |
| Sep 1, 2024 | $1.92 |
| Sep 8, 2024 | $1.74 |
| Sep 15, 2024 | $2.13 |
| Sep 22, 2024 | $2.22 |
| Sep 29, 2024 | $2.03 |
| Oct 6, 2024 | $1.90 |
| Oct 13, 2024 | $1.91 |
| Oct 20, 2024 | $1.76 |
| Oct 27, 2024 | $1.53 |
| Nov 3, 2024 | $1.69 |
| Nov 10, 2024 | $1.82 |
| Nov 17, 2024 | $1.71 |
| Nov 24, 2024 | $1.72 |
| Dec 1, 2024 | $1.89 |
| Dec 15, 2024 | $2.04 |
| Dec 22, 2024 | $2.01 |
| Dec 29, 2024 | $2.04 |
| Jan 5, 2025 | $2.14 |
| Jan 12, 2025 | $1.85 |
| Jan 19, 2025 | $1.86 |
| Jan 26, 2025 | $2.19 |
| Feb 2, 2025 | $1.80 |
| Feb 9, 2025 | $1.58 |
| Feb 16, 2025 | $1.66 |
| Feb 23, 2025 | $1.37 |
| Mar 2, 2025 | $1.39 |
| Mar 9, 2025 | $1.36 |
| Mar 16, 2025 | $1.49 |
| Mar 23, 2025 | $1.48 |
| Apr 6, 2025 | $1.47 |
| Apr 13, 2025 | $1.42 |
| Apr 20, 2025 | $1.47 |
| Apr 27, 2025 | $1.55 |
| May 4, 2025 | $1.54 |
| May 11, 2025 | $1.52 |
| May 18, 2025 | $1.35 |
| May 25, 2025 | $1.39 |
| Jun 1, 2025 | $1.38 |
| Jun 8, 2025 | $1.41 |
| Jun 15, 2025 | $1.39 |
| Jun 22, 2025 | $1.35 |
| Jun 29, 2025 | $1.39 |
| Jul 6, 2025 | $1.43 |
| Jul 13, 2025 | $1.50 |
| Jul 27, 2025 | $1.58 |
| Aug 3, 2025 | $1.50 |
| Aug 10, 2025 | $1.75 |
| Aug 17, 2025 | $2.34 |
| Aug 24, 2025 | $2.11 |
| Aug 31, 2025 | $2.92 |
| Sep 7, 2025 | $2.79 |
| Sep 14, 2025 | $2.51 |
| Sep 21, 2025 | $2.47 |
| Sep 28, 2025 | $2.14 |
| Oct 5, 2025 | $2.03 |
| Oct 12, 2025 | $2.12 |
| Oct 19, 2025 | $2.51 |
| Oct 26, 2025 | $2.63 |
| Nov 2, 2025 | $2.41 |
| Nov 16, 2025 | $2.13 |
| Nov 23, 2025 | $1.67 |
| Nov 30, 2025 | $1.84 |
| Dec 7, 2025 | $1.96 |
| Dec 14, 2025 | $1.89 |
| Dec 21, 2025 | $1.81 |
| Dec 28, 2025 | $1.78 |
| Jan 4, 2026 | $1.79 |
| Jan 11, 2026 | $1.73 |
| Jan 18, 2026 | $1.74 |
| Jan 25, 2026 | $1.58 |
| Feb 1, 2026 | $1.56 |
| Feb 8, 2026 | $1.50 |
| Feb 15, 2026 | $1.49 |
| Feb 22, 2026 | $1.46 |
| Mar 8, 2026 | $1.49 |
| Mar 15, 2026 | $1.35 |
| Mar 22, 2026 | $1.31 |
| Mar 29, 2026 | $1.28 |
| Apr 5, 2026 | $1.30 |
| Apr 12, 2026 | $1.30 |
| Apr 19, 2026 | $1.39 |
| Apr 26, 2026 | $1.43 |
| May 3, 2026 | $1.55 |
| May 10, 2026 | $1.43 |
| May 17, 2026 | $1.21 |
| May 24, 2026 | $1.22 |
| May 31, 2026 | $1.27 |
| Jun 7, 2026 | $1.19 |
| Jun 14, 2026 | $1.15 |
| Jun 28, 2026 | $1.03 |
| Jul 5, 2026 | $1.14 |
| Jul 12, 2026 | $1.17 |
| Jul 19, 2026 | $1.17 |
| Jul 26, 2026 | $1.14 |
| Aug 2, 2026 | $1.05 |
| Aug 9, 2026 | $1.28 |
| Aug 10, 2026 | $1.28 |
- Period change
- -91.56%
- Period low
- $1.03
- Period high
- $18.49
- Observations
- 256
- Updated
- Aug 10, 2026, 6:26 PM
About Brilliant Earth Group, Inc. Class A Common Stock
Brilliant Earth Group Inc is an digitally native omnichannel jewelry company selling The company's products include rings, necklaces, earrings, and bracelets. Its collection of premium-quality diamond engagement and wedding rings, gemstone rings, and fine jewelry is conceptualized by in-house design studio. The company operates in one operating and reporting segment, the retail sale of diamonds, gemstones and jewelry.
Company websiteClassifications
- Ecommerce
- Consumer discretionary goods · Discretionaries
- Luxury goods · Luxury
- Retail stores · Retail
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $17,071,826.10
- Employees
- 785