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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.72$3.72311,600——
2023-12-28$3.46$3.46163,600——
2023-12-27$3.60$3.60136,800——
2023-12-26$3.26$3.2648,900——
2023-12-22$3.31$3.3176,800——
2023-12-21$3.48$3.4845,100——
2023-12-20$3.42$3.42116,200——
2023-12-19$3.49$3.4991,700——
2023-12-18$3.57$3.57105,800——
2023-12-15$3.58$3.5887,900——
2023-12-14$3.53$3.5381,900——
2023-12-13$3.44$3.4498,800——
2023-12-12$3.39$3.39118,400——
2023-12-11$3.25$3.25237,400——
2023-12-08$2.81$2.8140,800——
2023-12-07$2.84$2.8451,400——
2023-12-06$2.75$2.7564,700——
2023-12-05$2.74$2.74103,800——
2023-12-04$2.63$2.6345,100——
2023-12-01$2.69$2.69123,300——
2023-11-30$2.53$2.5333,400——
2023-11-29$2.57$2.5760,100——
2023-11-28$2.47$2.4719,800——
2023-11-27$2.42$2.4261,700——
2023-11-24$2.46$2.4630,600——
2023-11-22$2.38$2.3852,100——
2023-11-21$2.30$2.3030,800——
2023-11-20$2.35$2.3552,900——
2023-11-17$2.31$2.31201,400——
2023-11-16$2.20$2.20166,500——
2023-11-15$2.30$2.3084,000——
2023-11-14$2.23$2.2389,000——
2023-11-13$2.18$2.18254,100——
2023-11-10$2.43$2.43301,000——
2023-11-09$2.81$2.8178,600——
2023-11-08$2.89$2.8925,000——
2023-11-07$2.88$2.8819,000——
2023-11-06$2.96$2.9637,500——
2023-11-03$2.90$2.9068,000——
2023-11-02$2.84$2.8449,200——
2023-11-01$2.77$2.7735,200——
2023-10-31$2.91$2.9145,500——
2023-10-30$2.67$2.6758,400——
2023-10-27$2.67$2.6785,900——
2023-10-26$2.75$2.7524,600——
2023-10-25$2.86$2.8653,500——
2023-10-24$2.82$2.8249,800——
2023-10-23$2.88$2.8828,800——
2023-10-20$2.81$2.8130,800——
2023-10-19$2.99$2.9983,000——
2023-10-18$2.77$2.7725,000——
2023-10-17$2.84$2.8428,000——
2023-10-16$2.79$2.7934,300——
2023-10-13$2.80$2.8018,900——
2023-10-12$2.82$2.8251,800——
2023-10-11$2.82$2.8266,200——
2023-10-10$2.92$2.9228,600——
2023-10-09$2.94$2.9439,200——
2023-10-06$2.95$2.9575,100——
2023-10-05$2.95$2.9536,500——
2023-10-04$3.13$3.1368,800——
2023-10-03$2.89$2.8942,300——
2023-10-02$3.07$3.0751,600——
2023-09-29$2.95$2.9532,300——
2023-09-28$2.92$2.9287,300——
2023-09-27$2.88$2.8887,900——
2023-09-26$2.71$2.7153,700——
2023-09-25$2.78$2.7835,100——
2023-09-22$2.77$2.77187,000——
2023-09-21$2.75$2.7591,000——
2023-09-20$2.87$2.87103,500——
2023-09-19$2.90$2.90174,000——
2023-09-18$2.93$2.9372,600——
2023-09-15$3.04$3.04116,800——
2023-09-14$3.19$3.1971,700——
2023-09-13$3.18$3.18130,300——
2023-09-12$3.19$3.1951,200——
2023-09-11$3.20$3.2058,900——
2023-09-08$3.17$3.1765,200——
2023-09-07$3.24$3.2438,200——
2023-09-06$3.26$3.2641,300——
2023-09-05$3.33$3.3362,400——
2023-09-01$3.34$3.3476,900——
2023-08-31$3.38$3.3852,600——
2023-08-30$3.51$3.51108,100——
2023-08-29$3.34$3.3463,700——
2023-08-28$3.30$3.3069,300——
2023-08-25$3.18$3.18132,000——
2023-08-24$3.23$3.23156,400——
2023-08-23$3.44$3.4422,800——
2023-08-22$3.45$3.4588,100——
2023-08-21$3.51$3.51101,100——
2023-08-18$3.53$3.5380,900——
2023-08-17$3.53$3.53182,200——
2023-08-16$3.64$3.6462,000——
2023-08-15$3.73$3.73115,200——
2023-08-14$3.88$3.88110,900——
2023-08-11$3.78$3.7892,100——
2023-08-10$3.97$3.9747,100——
2023-08-09$4.05$4.0522,100——
2023-08-08$4.01$4.0147,400——
2023-08-07$3.96$3.9625,400——
2023-08-04$3.83$3.8348,800——
2023-08-03$3.90$3.9044,000——
2023-08-02$4.03$4.0326,900——
2023-08-01$4.17$4.1756,500——
2023-07-31$3.96$3.9645,300——
2023-07-28$4.00$4.0039,000——
2023-07-27$4.08$4.0841,600——
2023-07-26$4.21$4.2114,900——
2023-07-25$4.16$4.1647,500——
2023-07-24$4.17$4.1750,400——
2023-07-21$4.15$4.1518,700——
2023-07-20$4.18$4.1852,800——
2023-07-19$4.23$4.2358,600——
2023-07-18$4.07$4.0744,500——
2023-07-17$4.15$4.1560,900——
2023-07-14$3.94$3.9445,800——
2023-07-13$4.05$4.0546,400——
2023-07-12$4.10$4.1056,000——
2023-07-11$3.96$3.9629,000——
2023-07-10$3.93$3.9320,400——
2023-07-07$3.89$3.8963,200——
2023-07-06$4.01$4.0129,300——
2023-07-05$3.89$3.8920,200——
2023-07-03$3.98$3.9862,200——
2023-06-30$3.88$3.8835,200——
2023-06-29$3.97$3.9751,800——
2023-06-28$3.90$3.9027,200——
2023-06-27$3.99$3.9953,100——
2023-06-26$4.00$4.0034,700——
2023-06-23$4.05$4.0423,400——
2023-06-22$4.12$4.1276,300——
2023-06-21$3.98$3.98119,800——
2023-06-20$4.00$4.00100,400——
2023-06-16$4.00$4.0090,500——
2023-06-15$4.04$4.0496,300——
2023-06-14$3.94$3.9482,900——
2023-06-13$3.99$3.99118,100——
2023-06-12$3.84$3.8463,000——
2023-06-09$3.90$3.9055,100——
2023-06-08$3.79$3.7958,800——
2023-06-07$3.98$3.9872,100——
2023-06-06$3.81$3.81106,500——
2023-06-05$3.42$3.4241,400——
2023-06-02$3.63$3.63102,700——
2023-06-01$3.34$3.3451,800——
2023-05-31$3.35$3.3534,600——
2023-05-30$3.29$3.29144,400——
2023-05-26$3.50$3.5066,000——
2023-05-25$3.76$3.7670,000——
2023-05-24$3.55$3.5585,200——
2023-05-23$3.40$3.4070,300——
2023-05-22$3.43$3.43115,400——
2023-05-19$3.54$3.5489,800——
2023-05-18$3.62$3.6250,900——
2023-05-17$3.65$3.65107,400——
2023-05-16$3.59$3.59219,500——
2023-05-15$4.00$4.0036,900——
2023-05-12$4.02$4.0280,500——
2023-05-11$3.97$3.9785,300——
2023-05-10$3.93$3.9347,200——
2023-05-09$3.82$3.8265,200——
2023-05-08$3.97$3.9731,100——
2023-05-05$3.78$3.7833,700——
2023-05-04$3.63$3.6337,000——
2023-05-03$3.76$3.7638,200——
2023-05-02$3.84$3.8435,300——
2023-05-01$3.83$3.8360,800——
2023-04-28$4.18$4.1886,100——
2023-04-27$3.87$3.8772,800——
2023-04-26$3.76$3.7646,400——
2023-04-25$3.71$3.7140,800——
2023-04-24$3.80$3.8059,600——
2023-04-21$3.73$3.7341,700——
2023-04-20$3.62$3.6292,500——
2023-04-19$3.82$3.8237,300——
2023-04-18$3.67$3.6758,300——
2023-04-17$3.78$3.7850,100——
2023-04-14$3.76$3.7661,000——
2023-04-13$3.93$3.9366,700——
2023-04-12$3.93$3.9346,000——
2023-04-11$3.95$3.9552,000——
2023-04-10$3.89$3.8959,900——
2023-04-06$3.77$3.7790,800——
2023-04-05$3.69$3.6964,900——
2023-04-04$3.86$3.8651,400——
2023-04-03$3.89$3.8951,600——
2023-03-31$3.91$3.9163,700——
2023-03-30$3.73$3.7376,600——
2023-03-29$3.63$3.6393,500——
2023-03-28$3.71$3.7188,800——
2023-03-27$3.53$3.5360,800——
2023-03-24$3.51$3.51132,300——
2023-03-23$3.51$3.51162,100——
2023-03-22$3.68$3.6896,500——
2023-03-21$3.81$3.81190,100——
2023-03-20$3.71$3.71120,600——
2023-03-17$3.92$3.92144,800——
2023-03-16$3.89$3.89322,700——
2023-03-15$4.36$4.36177,700——
2023-03-14$4.26$4.26133,800——
2023-03-13$4.25$4.2564,600——
2023-03-10$4.35$4.3560,800——
2023-03-09$4.58$4.5875,000——
2023-03-08$4.89$4.8944,300——
2023-03-07$4.90$4.9098,100——
2023-03-06$5.25$5.2562,800——
2023-03-03$5.14$5.1456,600——
2023-03-02$4.94$4.9429,500——
2023-03-01$5.00$5.0044,200——
2023-02-28$5.15$5.1528,300——
2023-02-27$5.12$5.1234,600——
2023-02-24$5.14$5.1430,000——
2023-02-23$5.15$5.1568,000——
2023-02-22$5.08$5.0865,100——
2023-02-21$5.11$5.1146,300——
2023-02-17$5.50$5.5048,100——
2023-02-16$5.53$5.53158,100——
2023-02-15$5.92$5.9262,000——
2023-02-14$5.63$5.6328,700——
2023-02-13$5.61$5.6158,700——
2023-02-10$5.40$5.4067,700——
2023-02-09$5.55$5.5571,800——
2023-02-08$5.47$5.4768,800——
2023-02-07$5.41$5.41132,500——
2023-02-06$5.43$5.4359,000——
2023-02-03$5.54$5.54175,600——
2023-02-02$5.51$5.51235,200——
2023-02-01$5.19$5.19138,900——
2023-01-31$4.80$4.8078,000——
2023-01-30$4.57$4.5791,200——
2023-01-27$4.66$4.66105,300——
2023-01-26$4.56$4.5658,100——
2023-01-25$4.69$4.6970,000——
2023-01-24$4.64$4.6427,900——
2023-01-23$4.73$4.73156,800——
2023-01-20$4.52$4.5267,000——
2023-01-19$4.29$4.2994,000——
2023-01-18$4.51$4.5188,100——
2023-01-17$4.64$4.6464,400——
2023-01-13$4.55$4.5578,200——
2023-01-12$4.64$4.6458,900——
2023-01-11$4.57$4.5759,200——
2023-01-10$4.41$4.4144,900——
2023-01-09$4.32$4.3282,200——
2023-01-06$4.15$4.1596,400——
2023-01-05$4.10$4.1040,800——
2023-01-04$4.21$4.21164,500——
2023-01-03$4.05$4.05163,100——