1.45
price up icon2.84%   0.04
after-market After Hours: 1.50 0.05 +3.45%
loading

Brilliant Earth Group Inc Stock (BRLT) Price History

The historical daily chart and data for Brilliant Earth Group Inc stock (BRLT), show that the latest closing stock price as of March 19, 2025, is $1.45.
  • Brilliant Earth Group Inc all-time high stock price is $20.39, occurred on November 15, 2021.
  • The lowest Brilliant Earth Group Inc stock price recorded was $1.25 on February 18, 2025. Since then, Brilliant Earth Group Inc's stock price has risen over 16.00% to $1.45 now.
  • The 52-week high stock price for BRLT is $3.18, representing a 119.31% increase from the current share price, occurred on March 22, 2024.
  • The 52-week low stock price for BRLT is $1.25, indicating a -13.79% decrease from the current share price, occurred on February 18, 2025.
  • The closing price of Brilliant Earth Group Inc (BRLT) stock in the beginning of 2024 was $18.23. The stock closed the year at $4.31, a loss of over -76.36% for the year.
The table below shows more information about BRLT historical price data:
Date High Low High - Low Volume % Change
Mar 19, 2025 $1.49 $1.41 $0.0777 63,176.0 +2.84%
Mar 18, 2025 $1.48 $1.33 $0.15 40,773.0 -4.08%
Mar 17, 2025 $1.57 $1.47 $0.10 50,856.0 -1.34%
Mar 14, 2025 $1.50 $1.43 $0.075 118,392.0 +2.05%
Mar 13, 2025 $1.95 $1.46 $0.49 508,137.0 +8.55%
Mar 12, 2025 $1.42 $1.28 $0.14 60,201.0 +1.89%
Mar 11, 2025 $1.34 $1.26 $0.0797 30,631.0 +2.33%
Mar 10, 2025 $1.39 $1.26 $0.13 59,434.0 -5.15%
Mar 07, 2025 $1.40 $1.32 $0.075 29,813.0 -1.45%
Mar 06, 2025 $1.40 $1.30 $0.10 67,390.0 +2.99%
Mar 05, 2025 $1.40 $1.27 $0.13 56,596.0 +2.29%
Mar 04, 2025 $1.33 $1.31 $0.02 2,676.0 -3.68%
Mar 03, 2025 $1.42 $1.35 $0.07 69,161.0 -2.16%
Feb 28, 2025 $1.39 $1.34 $0.05 33,943.0 +2.21%
Feb 27, 2025 $1.45 $1.36 $0.09 20,867.0 -3.55%
Feb 26, 2025 $1.43 $1.35 $0.08 76,586.0 +0.00%
Feb 25, 2025 $1.44 $1.35 $0.09 48,449.0 +2.17%
Feb 24, 2025 $1.48 $1.37 $0.11 54,811.0 +0.73%
Feb 21, 2025 $1.48 $1.37 $0.11 79,684.0 -4.20%
Feb 20, 2025 $1.48 $1.37 $0.1111 114,561.0 +2.14%
Feb 19, 2025 $1.44 $1.30 $0.139 129,343.0 -1.41%

Brilliant Earth Group Inc Stock (BRLT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Brilliant Earth Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brilliant Earth Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Brilliant Earth Group Inc Stock (BRLT) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $1.95 $1.26 $0.69 1,220,412.0 +4.32%
Feb, 2025 $1.80 $1.25 $0.55 1,576,557.0 -22.78%
Jan, 2025 $2.30 $1.69 $0.61 1,792,144.0 -14.29%

Brilliant Earth Group Inc Stock (BRLT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.10 $1.78 $0.325 1,553,152.0 +11.11%
Nov, 2024 $1.94 $1.52 $0.42 1,874,967.0 +21.94%
Oct, 2024 $2.09 $1.52 $0.57 2,254,522.0 -27.57%
Sep, 2024 $2.45 $1.66 $0.79 1,045,459.0 +11.46%
Aug, 2024 $2.59 $1.91 $0.68 1,140,112.0 -21.63%
Jul, 2024 $2.68 $2.17 $0.51 498,507.0 +10.36%
Jun, 2024 $2.65 $2.15 $0.495 741,656.0 -7.88%
May, 2024 $2.74 $2.25 $0.4947 1,270,229.0 -5.49%
Apr, 2024 $3.11 $2.55 $0.56 672,834.0 -14.72%
Mar, 2024 $3.21 $2.52 $0.6948 1,335,747.0 +5.28%
Feb, 2024 $3.34 $2.60 $0.74 856,337.0 -10.97%
Jan, 2024 $3.81 $3.00 $0.81 758,874.0 -14.25%

Brilliant Earth Group Inc Stock (BRLT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.81 $2.53 $1.28 2,144,142.0 +47.04%
Nov, 2023 $3.02 $2.04 $0.98 1,744,819.0 -13.06%
Oct, 2023 $3.20 $2.66 $0.5399 1,012,874.0 -1.36%
Sep, 2023 $3.48 $2.67 $0.805 1,614,136.0 -12.72%
Aug, 2023 $4.22 $3.15 $1.07 1,747,947.0 -14.65%
Jul, 2023 $4.29 $3.81 $0.48 817,216.0 +2.06%
Jun, 2023 $4.20 $3.30 $0.90 1,441,078.0 +15.82%
May, 2023 $4.21 $3.25 $0.96 1,570,281.0 -19.86%
Apr, 2023 $4.20 $3.55 $0.6452 1,130,869.0 +6.91%
Mar, 2023 $5.40 $3.45 $1.95 2,406,039.0 -24.08%
Feb, 2023 $5.96 $4.74 $1.22 1,578,133.0 +7.29%
Jan, 2023 $4.86 $3.97 $0.885 1,689,670.0 +11.37%
luxury_goods BGI
$1.17
price down icon 4.88%
luxury_goods ELA
$5.41
price up icon 2.27%
$2.32
price down icon 1.69%
luxury_goods MOV
$18.10
price up icon 1.34%
$6.17
price up icon 8.25%
Cap:     |  Volume (24h):