Skip to main content
BRLT logo

Brilliant Earth Group, Inc.

BRLTNASDAQConsumer DiscretionaryLuxury Goods

$1.47Today:- (-)1Y −42.23%

As of Oct 16, 2026 close

Market cap
$23.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.00$2.90
Volume (live)
-
Avg. volume (3M)
72.25K

Brilliant Earth Group (BRLT) Historical Stock Prices

Analyze Brilliant Earth Group (BRLT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Brilliant Earth Group (BRLT) Interactive Price Chart

Interactive historical price chart showing Brilliant Earth Group stock price movements and trends across multiple time periods.

Loading chart...

BRLT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BRLT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.441.491.381.471.4743.83K
Oct 15, 20261.411.461.391.451.4542.18K
Oct 14, 20261.431.451.361.441.4464.71K
Oct 13, 20261.581.581.441.461.4653.23K
Oct 12, 20261.591.641.511.531.53102.63K
Oct 9, 20261.471.611.471.581.58110.79K
Oct 8, 20261.401.471.351.461.4681.94K
Oct 7, 20261.411.481.361.411.4173.20K
Oct 6, 20261.391.431.331.431.4356.56K
Oct 5, 20261.401.431.381.401.4066.70K
Oct 2, 20261.421.421.381.391.3931.33K
Oct 1, 20261.341.451.341.391.3982.77K
Sep 30, 20261.331.401.331.331.3340.20K
Sep 29, 20261.341.381.321.331.3316.87K
Sep 28, 20261.361.421.341.371.3761.36K
Sep 25, 20261.401.421.351.371.3727.03K
Sep 24, 20261.411.421.381.401.4032.13K
Sep 23, 20261.401.451.361.431.4352.60K
Sep 22, 20261.401.441.391.411.4113.46K
Sep 21, 20261.381.441.361.401.4035.30K
Sep 18, 20261.411.431.371.401.4031.66K
Sep 17, 20261.421.451.411.431.4322.02K
Sep 16, 20261.381.421.381.381.3830.43K
Sep 15, 20261.401.421.351.391.3918.45K
Sep 14, 20261.421.431.311.411.41104.14K
Sep 11, 20261.501.501.421.421.4263.14K
Sep 10, 20261.421.501.421.501.5081.13K
Sep 9, 20261.361.451.351.451.45212.03K
Sep 8, 20261.371.441.281.351.35432.57K
Sep 4, 20261.321.361.281.361.3683.20K
Sep 3, 20261.301.351.301.321.3246.09K
Sep 2, 20261.331.361.281.311.31102.48K
Sep 1, 20261.401.441.331.341.3438.84K
Aug 31, 20261.361.441.321.411.41152.11K
Aug 28, 20261.311.331.261.331.3338.01K
Aug 27, 20261.301.321.241.311.31113.50K
Aug 26, 20261.281.321.241.281.2877.45K
Aug 25, 20261.351.371.281.281.2866.33K
Aug 24, 20261.391.411.301.331.33176.50K
Aug 21, 20261.331.351.291.331.33121.16K
Aug 20, 20261.301.361.271.331.33152.56K
Aug 19, 20261.261.301.231.281.28154.38K
Aug 18, 20261.201.301.131.251.2584.63K
Aug 17, 20261.381.401.171.221.22185.59K
Aug 14, 20261.361.401.261.331.3391.58K
Aug 13, 20261.291.421.251.361.36235.05K
Aug 12, 20261.331.341.271.311.31120.07K
Aug 11, 20261.301.361.251.331.33110.66K
Aug 10, 20261.291.411.251.281.28394.63K
Aug 7, 20261.201.301.101.281.28660.50K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.