Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.785 -0.085 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2025	2.900	3.000	2.760	2.785	271,338	-0.08(-2.96%)
Sep 04, 2025	2.900	3.000	2.750	2.870	142,696	-0.04(-1.54%)
Sep 03, 2025	2.790	3.100	2.790	2.915	303,348	+0.12(+4.48%)
Sep 02, 2025	2.810	2.877	2.720	2.790	212,212	-0.13(-4.45%)
Aug 29, 2025	2.730	2.990	2.614	2.920	211,010	+0.23(+8.55%)
Aug 28, 2025	2.830	2.840	2.540	2.690	230,357	-0.14(-4.95%)
Aug 27, 2025	2.780	2.910	2.560	2.830	682,607	+0.07(+2.54%)
Aug 26, 2025	2.150	2.810	2.100	2.760	1,342,957	+0.57(+26.03%)
Aug 25, 2025	2.090	2.230	2.060	2.190	241,249	+0.08(+3.79%)
Aug 22, 2025	1.990	2.161	1.950	2.110	266,798	+0.10(+4.98%)
Aug 21, 2025	2.081	2.090	1.957	2.010	449,102	+0.00(+0.00%)
Aug 20, 2025	1.912	2.103	1.886	2.010	302,678	+0.10(+5.12%)
Aug 19, 2025	1.921	1.983	1.868	1.912	233,761	+0.00(+0.00%)
Aug 18, 2025	2.046	2.046	1.850	1.912	444,796	-0.17(-8.12%)
Aug 15, 2025	1.921	2.090	1.877	2.081	494,819	+0.18(+9.35%)
Aug 14, 2025	1.779	1.926	1.761	1.903	305,165	+0.12(+7.00%)
Aug 13, 2025	1.681	1.841	1.672	1.779	361,139	+0.00(+0.00%)
Aug 12, 2025	1.530	1.814	1.505	1.779	522,078	+0.23(+14.94%)
Aug 11, 2025	1.503	1.619	1.467	1.548	538,577	-0.01(-0.57%)
Aug 08, 2025	1.592	1.654	1.432	1.556	1,545,850	-0.13(-7.89%)
Aug 07, 2025	1.432	2.428	1.432	1.690	67,631,472	+0.46(+37.68%)
Aug 06, 2025	1.298	1.298	1.223	1.227	31,279	-0.06(-4.83%)
Aug 05, 2025	1.325	1.343	1.290	1.290	12,064	-0.03(-2.03%)
Aug 04, 2025	1.334	1.379	1.307	1.316	19,695	-0.02(-1.33%)
Aug 01, 2025	1.298	1.369	1.298	1.334	17,622	+0.00(+0.00%)
Jul 31, 2025	1.316	1.352	1.311	1.334	38,155	+0.01(+0.67%)
Jul 30, 2025	1.334	1.383	1.309	1.325	35,613	-0.05(-3.87%)
Jul 29, 2025	1.396	1.423	1.347	1.379	45,999	-0.02(-1.27%)
Jul 28, 2025	1.405	1.434	1.381	1.396	37,144	-0.01(-0.63%)
Jul 25, 2025	1.414	1.450	1.334	1.405	63,630	+0.00(+0.00%)
Jul 24, 2025	1.476	1.497	1.405	1.405	31,881	-0.07(-4.82%)
Jul 23, 2025	1.494	1.601	1.396	1.476	151,831	+0.00(+0.00%)
Jul 22, 2025	1.334	1.503	1.334	1.476	139,878	+0.15(+11.41%)
Jul 21, 2025	1.307	1.351	1.301	1.325	31,727	+0.03(+2.05%)
Jul 18, 2025	1.298	1.325	1.260	1.298	32,838	+0.00(+0.00%)
Jul 17, 2025	1.325	1.414	1.201	1.298	175,959	-0.03(-2.01%)
Jul 16, 2025	1.298	1.352	1.298	1.325	28,267	+0.02(+1.36%)
Jul 15, 2025	1.298	1.361	1.298	1.307	39,473	-0.02(-1.34%)
Jul 14, 2025	1.325	1.374	1.325	1.325	15,866	-0.01(-0.67%)
Jul 11, 2025	1.325	1.423	1.307	1.334	71,769	-0.01(-0.66%)
Jul 10, 2025	1.325	1.379	1.325	1.343	25,168	+0.00(+0.00%)
Jul 09, 2025	1.352	1.365	1.334	1.343	19,665	+0.01(+0.67%)
Jul 08, 2025	1.467	1.467	1.334	1.334	67,381	-0.05(-3.85%)
Jul 07, 2025	1.254	1.414	1.254	1.387	135,072	+0.12(+9.09%)
Jul 03, 2025	1.263	1.290	1.263	1.272	48,113	+0.04(+3.62%)
Jul 02, 2025	1.245	1.263	1.230	1.227	41,788	-0.02(-1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices