Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)

Historical Prices For Brilliant Earth Group, Inc. - Class A Common Stock (BRLT)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	2.81	2.88	2.72	2.79	212,212	2.79
8/29/2025	2.73	2.99	2.61	2.92	211,010	2.92
8/28/2025	2.83	2.84	2.54	2.69	230,357	2.69
8/27/2025	2.78	2.91	2.56	2.83	682,607	2.83
8/26/2025	2.15	2.81	2.10	2.76	1,342,957	2.76
8/25/2025	2.09	2.23	2.06	2.19	241,249	2.19
8/22/2025	1.99	2.16	1.95	2.11	266,798	2.11
8/21/2025	2.34	2.35	2.20	2.26	399,423	2.01
8/20/2025	2.15	2.37	2.12	2.26	269,196	2.01
8/19/2025	2.16	2.23	2.10	2.15	207,903	1.91
8/18/2025	2.30	2.30	2.08	2.15	395,593	1.91
8/15/2025	2.16	2.35	2.11	2.34	440,083	2.08
8/14/2025	2.00	2.17	1.98	2.14	271,408	1.90
8/13/2025	1.89	2.07	1.88	2.00	321,190	1.78
8/12/2025	1.72	2.04	1.69	2.00	464,326	1.78
8/11/2025	1.69	1.82	1.65	1.74	479,000	1.55
8/08/2025	1.79	1.86	1.61	1.75	1,374,849	1.56
8/07/2025	1.61	2.73	1.61	1.90	60,150,304	1.69
8/06/2025	1.46	1.46	1.38	1.38	27,819	1.23
8/05/2025	1.49	1.51	1.45	1.45	10,730	1.29
8/04/2025	1.50	1.55	1.47	1.48	17,517	1.32
8/01/2025	1.46	1.54	1.46	1.50	15,673	1.33
7/31/2025	1.48	1.52	1.47	1.50	33,935	1.33
7/30/2025	1.50	1.55	1.47	1.49	31,674	1.33
7/29/2025	1.57	1.60	1.51	1.55	40,911	1.38
7/28/2025	1.58	1.61	1.55	1.57	33,036	1.40
7/25/2025	1.59	1.63	1.50	1.58	56,592	1.41
7/24/2025	1.66	1.68	1.58	1.58	28,355	1.41
7/23/2025	1.68	1.80	1.57	1.66	135,036	1.48
7/22/2025	1.50	1.69	1.50	1.66	124,405	1.48
7/21/2025	1.47	1.52	1.46	1.49	28,218	1.33
7/18/2025	1.46	1.49	1.42	1.46	29,206	1.30
7/17/2025	1.49	1.59	1.35	1.46	156,495	1.30
7/16/2025	1.46	1.52	1.46	1.49	25,141	1.33
7/15/2025	1.46	1.53	1.46	1.47	35,107	1.31
7/14/2025	1.49	1.54	1.49	1.49	14,111	1.33
7/11/2025	1.49	1.60	1.47	1.50	63,830	1.33
7/10/2025	1.49	1.55	1.49	1.51	22,384	1.34
7/09/2025	1.52	1.53	1.50	1.51	17,490	1.34
7/08/2025	1.65	1.65	1.50	1.50	59,928	1.33
7/07/2025	1.41	1.59	1.41	1.56	120,131	1.39
7/03/2025	1.42	1.45	1.42	1.43	42,791	1.27
7/02/2025	1.40	1.42	1.38	1.38	37,166	1.23
7/01/2025	1.36	1.42	1.36	1.40	36,056	1.25
6/30/2025	1.40	1.40	1.37	1.38	41,739	1.22
6/27/2025	1.39	1.41	1.37	1.39	32,452	1.24
6/26/2025	1.35	1.39	1.35	1.38	58,282	1.23
6/25/2025	1.36	1.38	1.34	1.35	15,335	1.21
6/24/2025	1.33	1.36	1.33	1.34	12,136	1.19
6/23/2025	1.35	1.39	1.32	1.33	26,858	1.18
6/20/2025	1.36	1.40	1.35	1.35	22,472	1.20
6/18/2025	1.33	1.37	1.33	1.36	39,620	1.21
6/17/2025	1.35	1.38	1.32	1.32	51,012	1.17
6/16/2025	1.38	1.40	1.36	1.36	18,889	1.21
6/13/2025	1.41	1.46	1.35	1.39	171,770	1.24
6/12/2025	1.43	1.45	1.41	1.43	20,213	1.27
6/11/2025	1.44	1.46	1.41	1.42	19,175	1.26
6/10/2025	1.41	1.45	1.40	1.44	43,868	1.28
6/09/2025	1.43	1.43	1.37	1.40	35,596	1.25
6/06/2025	1.43	1.43	1.41	1.41	32,958	1.25
6/05/2025	1.42	1.44	1.39	1.42	150,060	1.26
6/04/2025	1.43	1.44	1.42	1.42	93,751	1.26
6/03/2025	1.41	1.49	1.41	1.44	41,138	1.28