NASDAQ:BRLT | Historical Stock Price | Brilliant Earth Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$1.81$3.30$6.01$10.93$19.892021-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.303,495
2026-09-03———$1.3677
2026-09-02———$1.35699
2026-09-01———$1.39525
2026-08-31———$1.332,996
2026-08-28———$1.30832
2026-08-27$1.31$1.47113,500$1.283,543
2026-08-26$1.28$1.4477,500$1.281,773
2026-08-25$1.28$1.4465,100$1.362,067
2026-08-24$1.33$1.50176,500$1.395,587
2026-08-21$1.33$1.50120,300$1.3510,617
2026-08-20$1.33$1.50152,600$1.304,060
2026-08-19$1.28$1.44154,100$1.277,787
2026-08-18$1.25$1.4184,600$1.211,971
2026-08-17$1.22$1.37185,600$1.393,007
2026-08-14$1.33$1.5091,600$1.301,387
2026-08-13$1.36$1.53235,100$1.318,330
2026-08-12$1.31$1.47120,100$1.281,542
2026-08-11$1.33$1.50110,700$1.303,310
2026-08-10$1.28$1.44394,500$1.3021,106
2026-08-07$1.28$1.44660,500$1.1328,216
2026-08-06$1.21$1.36661,700$1.1614,423
2026-08-05$1.04$1.1760,300$1.04105
2026-08-04$1.05$1.1835,300$1.06200
2026-08-03$1.06$1.19110,300$1.132,746
2026-07-31$1.05$1.1845,100$1.09105
2026-07-30$1.11$1.2535,200$1.18313
2026-07-29$1.10$1.2445,100$1.151,186
2026-07-28$1.13$1.27123,300$1.168,107
2026-07-27$1.11$1.2530,100$1.17532
2026-07-24$1.14$1.2835,700$1.13100
2026-07-23$1.12$1.2636,700$1.13182
2026-07-22$1.19$1.3430,000$1.22792
2026-07-21$1.20$1.3531,000$1.22200
2026-07-20$1.16$1.3081,400$1.14739
2026-07-17$1.17$1.3238,200——
2026-07-16$1.18$1.3320,400——
2026-07-15$1.17$1.3233,200——
2026-07-14$1.20$1.3524,800——
2026-07-13$1.20$1.3549,700——
2026-07-10$1.17$1.3225,100——
2026-07-09$1.16$1.3025,800——
2026-07-08$1.12$1.2618,400——
2026-07-07$1.11$1.2528,700——
2026-07-06$1.13$1.2718,300——
2026-07-02$1.14$1.2835,300——
2026-07-01$1.14$1.28168,800——
2026-06-30$1.13$1.2730,400——
2026-06-29$1.11$1.2559,800——
2026-06-26$1.03$1.16198,600——
2026-06-25$1.10$1.2431,000——
2026-06-24$1.16$1.30327,700——
2026-06-23$1.05$1.1843,500——
2026-06-22$1.05$1.18178,700——
2026-06-18$1.05$1.18217,000——
2026-06-17$1.12$1.2615,100——
2026-06-16$1.12$1.2639,900——
2026-06-15$1.13$1.2759,200——
2026-06-12$1.15$1.29119,500——
2026-06-11$1.22$1.3729,900——
2026-06-10$1.25$1.4112,900——
2026-06-09$1.23$1.3830,500——
2026-06-08$1.23$1.3859,000——
2026-06-05$1.19$1.3444,400——
2026-06-04$1.22$1.3725,000——
2026-06-03$1.20$1.3517,600——
2026-06-02$1.24$1.3925,900——
2026-06-01$1.25$1.4123,000——
2026-05-29$1.27$1.4320,700——
2026-05-28$1.25$1.4144,500——
2026-05-27$1.27$1.43108,100——
2026-05-26$1.25$1.41209,400——
2026-05-22$1.22$1.3760,000——
2026-05-21$1.20$1.35131,600——
2026-05-20$1.23$1.3850,900——
2026-05-19$1.22$1.37117,800——
2026-05-18$1.14$1.28422,900——
2026-05-15$1.21$1.3641,800——
2026-05-14$1.26$1.4239,900——
2026-05-13$1.23$1.38145,400——
2026-05-12$1.36$1.5349,200——
2026-05-11$1.39$1.5646,700——
2026-05-08$1.43$1.6143,200——
2026-05-07$1.41$1.5939,000——
2026-05-06$1.41$1.5944,500——
2026-05-05$1.44$1.6231,100——
2026-05-04$1.48$1.66123,800——
2026-05-01$1.55$1.7430,800——
2026-04-30$1.49$1.6839,700——
2026-04-29$1.40$1.5725,800——
2026-04-28$1.40$1.5721,200——
2026-04-27$1.42$1.6051,800——
2026-04-24$1.43$1.6113,200——
2026-04-23$1.41$1.5982,100——
2026-04-22$1.38$1.5538,900——
2026-04-21$1.38$1.5520,900——
2026-04-20$1.37$1.5431,900——
2026-04-17$1.39$1.5682,100——
2026-04-16$1.39$1.5639,500——
2026-04-15$1.36$1.5344,600——
2026-04-14$1.30$1.4620,200——
2026-04-13$1.27$1.4330,800——
2026-04-10$1.30$1.4626,100——
2026-04-09$1.30$1.4635,100——
2026-04-08$1.27$1.4316,800——
2026-04-07$1.30$1.4625,500——
2026-04-06$1.33$1.5013,400——
2026-04-02$1.30$1.4636,200——
2026-04-01$1.32$1.4841,500——
2026-03-31$1.33$1.5075,200——
2026-03-30$1.21$1.3695,000——
2026-03-27$1.28$1.4451,100——
2026-03-26$1.30$1.4622,100——
2026-03-25$1.30$1.4617,400——
2026-03-24$1.34$1.5126,400——
2026-03-23$1.30$1.4647,800——
2026-03-20$1.31$1.4778,900——
2026-03-19$1.28$1.4442,600——
2026-03-18$1.30$1.4641,800——
2026-03-17$1.35$1.5286,200——
2026-03-16$1.28$1.4437,900——
2026-03-13$1.27$1.4362,500——
2026-03-12$1.28$1.4470,700——
2026-03-11$1.30$1.4642,000——
2026-03-10$1.34$1.5164,800——
2026-03-09$1.31$1.4797,800——
2026-03-06$1.35$1.52303,900——
2026-03-05$1.46$1.64316,300——
2026-03-04$1.65$1.86136,200——
2026-03-03$1.52$1.7134,200——
2026-03-02$1.53$1.7242,200——
2026-02-27$1.55$1.7468,600——
2026-02-26$1.54$1.7316,400——
2026-02-25$1.48$1.6612,200——
2026-02-24$1.51$1.7029,400——
2026-02-23$1.51$1.7069,600——
2026-02-20$1.60$1.80141,500——
2026-02-19$1.46$1.6476,000——
2026-02-18$1.43$1.61397,100——
2026-02-17$1.44$1.6251,800——
2026-02-13$1.49$1.6838,200——
2026-02-12$1.51$1.7056,800——
2026-02-11$1.49$1.6843,900——
2026-02-10$1.51$1.7046,000——
2026-02-09$1.55$1.7461,900——
2026-02-06$1.50$1.6940,600——
2026-02-05$1.48$1.6657,900——
2026-02-04$1.55$1.7440,900——
2026-02-03$1.56$1.7534,800——
2026-02-02$1.57$1.7740,800——
2026-01-30$1.56$1.7548,600——
2026-01-29$1.66$1.8767,900——
2026-01-28$1.62$1.8277,000——
2026-01-27$1.58$1.7890,700——
2026-01-26$1.63$1.8368,900——
2026-01-23$1.58$1.7853,100——
2026-01-22$1.60$1.8069,600——
2026-01-21$1.62$1.8278,700——
2026-01-20$1.63$1.8354,300——
2026-01-16$1.74$1.9628,900——
2026-01-15$1.75$1.9736,600——
2026-01-14$1.76$1.9885,800——
2026-01-13$1.70$1.9131,700——
2026-01-12$1.68$1.8998,100——
2026-01-09$1.73$1.9540,900——
2026-01-08$1.73$1.9551,900——
2026-01-07$1.72$1.93159,900——
2026-01-06$1.73$1.9597,200——
2026-01-05$1.78$2.0096,000——
2026-01-02$1.79$2.0166,000——