Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brilliant Earth Group Inc Cl A
(NQ:
BRLT
)
2.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
3.260
3.380
3.260
3.350
34,641
+0.06(+1.82%)
May 30, 2023
3.520
3.550
3.250
3.290
144,390
-0.21(-6.00%)
May 26, 2023
3.740
3.740
3.500
3.500
66,270
-0.26(-6.91%)
May 25, 2023
3.570
3.760
3.428
3.760
70,224
+0.21(+5.92%)
May 24, 2023
3.380
3.680
3.380
3.550
85,198
+0.15(+4.41%)
May 23, 2023
3.450
3.510
3.330
3.400
70,283
-0.03(-1.00%)
May 22, 2023
3.550
3.620
3.380
3.434
115,502
-0.11(-2.99%)
May 19, 2023
3.520
3.644
3.500
3.540
89,833
-0.08(-2.21%)
May 18, 2023
3.710
3.710
3.560
3.620
51,010
-0.03(-0.82%)
May 17, 2023
3.640
3.680
3.520
3.650
107,446
+0.06(+1.67%)
May 16, 2023
3.880
4.050
3.500
3.590
219,537
-0.41(-10.25%)
May 15, 2023
3.980
4.080
3.870
4.000
36,872
-0.02(-0.50%)
May 12, 2023
3.930
4.150
3.800
4.020
80,539
+0.05(+1.26%)
May 11, 2023
3.810
4.099
3.809
3.970
82,317
+0.04(+1.02%)
May 10, 2023
3.890
3.950
3.750
3.930
47,189
+0.11(+2.88%)
May 09, 2023
4.000
4.020
3.770
3.820
65,195
-0.15(-3.78%)
May 08, 2023
3.780
3.970
3.750
3.970
31,143
+0.19(+5.03%)
May 05, 2023
3.730
3.830
3.680
3.780
33,763
+0.15(+4.13%)
May 04, 2023
3.760
3.811
3.580
3.630
37,015
-0.13(-3.46%)
May 03, 2023
3.800
3.950
3.760
3.760
38,240
-0.08(-2.08%)
May 02, 2023
3.850
3.860
3.700
3.840
35,308
+0.01(+0.26%)
May 01, 2023
4.150
4.210
3.780
3.830
60,827
-0.35(-8.37%)
Apr 28, 2023
3.890
4.195
3.870
4.180
86,133
+0.31(+8.01%)
Apr 27, 2023
3.750
3.950
3.706
3.870
72,818
+0.11(+2.93%)
Apr 26, 2023
3.800
3.800
3.700
3.760
46,391
+0.05(+1.35%)
Apr 25, 2023
3.700
3.810
3.700
3.710
40,559
-0.09(-2.37%)
Apr 24, 2023
3.700
3.830
3.570
3.800
59,632
+0.07(+1.88%)
Apr 21, 2023
3.620
3.800
3.620
3.730
41,718
+0.11(+3.04%)
Apr 20, 2023
3.650
3.800
3.550
3.620
92,614
-0.20(-5.24%)
Apr 19, 2023
3.650
3.835
3.650
3.820
37,276
+0.15(+4.09%)
Apr 18, 2023
3.810
3.890
3.660
3.670
58,295
-0.11(-2.91%)
Apr 17, 2023
3.740
3.900
3.730
3.780
50,167
+0.02(+0.53%)
Apr 14, 2023
3.900
3.948
3.720
3.760
61,031
-0.17(-4.33%)
Apr 13, 2023
3.900
4.010
3.855
3.930
66,745
+0.00(+0.00%)
Apr 12, 2023
4.040
4.040
3.850
3.930
46,003
-0.02(-0.51%)
Apr 11, 2023
3.890
4.120
3.880
3.950
52,080
+0.06(+1.54%)
Apr 10, 2023
3.750
3.920
3.730
3.890
59,730
+0.12(+3.18%)
Apr 06, 2023
3.630
3.940
3.610
3.770
90,824
+0.08(+2.17%)
Apr 05, 2023
3.850
3.850
3.600
3.690
64,680
-0.17(-4.40%)
Apr 04, 2023
3.850
3.890
3.760
3.860
51,547
-0.03(-0.77%)
Apr 03, 2023
3.940
4.038
3.840
3.890
51,773
-0.02(-0.51%)
Mar 31, 2023
3.800
3.960
3.712
3.910
63,739
+0.18(+4.83%)
Mar 30, 2023
3.660
3.770
3.619
3.730
76,575
+0.10(+2.75%)
Mar 29, 2023
3.750
3.770
3.580
3.630
93,578
-0.08(-2.16%)
Mar 28, 2023
3.600
3.710
3.550
3.710
88,849
+0.18(+5.10%)
Mar 27, 2023
3.520
3.600
3.450
3.530
60,804
+0.02(+0.57%)
Mar 24, 2023
3.520
3.630
3.450
3.510
132,299
+0.00(+0.00%)
Mar 23, 2023
3.720
3.830
3.500
3.510
162,047
-0.17(-4.62%)
Mar 22, 2023
3.810
3.830
3.640
3.680
96,519
-0.13(-3.41%)
Mar 21, 2023
3.840
3.860
3.660
3.810
190,116
+0.10(+2.70%)
Mar 20, 2023
3.950
4.000
3.680
3.710
120,315
-0.21(-5.36%)
Mar 17, 2023
4.040
4.100
3.850
3.920
144,904
+0.03(+0.77%)
Mar 16, 2023
3.920
4.080
3.800
3.890
328,229
-0.47(-10.78%)
Mar 15, 2023
4.170
4.500
4.170
4.360
177,673
+0.10(+2.35%)
Mar 14, 2023
4.310
4.605
4.170
4.260
133,815
+0.01(+0.24%)
Mar 13, 2023
4.210
4.530
4.160
4.250
64,685
-0.10(-2.30%)
Mar 10, 2023
4.550
4.680
4.220
4.350
60,928
-0.23(-5.02%)
Mar 09, 2023
4.790
4.900
4.520
4.580
75,001
-0.31(-6.34%)
Mar 08, 2023
4.870
4.953
4.780
4.890
44,224
-0.01(-0.20%)
Mar 07, 2023
5.230
5.270
4.850
4.900
97,942
-0.35(-6.67%)
Mar 06, 2023
5.180
5.400
5.041
5.250
62,824
+0.11(+2.14%)
Mar 03, 2023
4.940
5.150
4.892
5.140
56,657
+0.20(+4.05%)
Mar 02, 2023
4.990
4.990
4.860
4.940
29,544
-0.06(-1.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.