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)

2.680 +0.110 (+4.28%)

Streaming Delayed Price Updated: 1:41 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2025	2.490	2.630	2.470	2.570	74,422	+0.07(+2.80%)
Oct 22, 2025	2.640	2.640	2.440	2.500	69,385	-0.14(-5.30%)
Oct 21, 2025	2.690	2.690	2.580	2.640	55,658	-0.05(-1.86%)
Oct 20, 2025	2.520	2.750	2.520	2.690	85,996	+0.18(+7.17%)
Oct 17, 2025	2.480	2.680	2.460	2.510	181,300	-0.02(-0.79%)
Oct 16, 2025	2.770	2.780	2.500	2.530	70,045	-0.21(-7.66%)
Oct 15, 2025	2.700	2.784	2.600	2.740	159,089	+0.04(+1.48%)
Oct 14, 2025	2.670	2.750	2.551	2.700	196,199	+0.03(+1.12%)
Oct 13, 2025	2.260	2.731	2.208	2.670	413,678	+0.55(+25.94%)
Oct 10, 2025	2.230	2.325	2.120	2.120	174,679	-0.23(-9.79%)
Oct 09, 2025	2.500	2.540	2.310	2.350	78,652	-0.06(-2.49%)
Oct 08, 2025	2.280	2.530		2.410	224,143	+0.22(+10.05%)
Oct 07, 2025	2.070	2.250	2.060	2.190	192,107	+0.17(+8.42%)
Oct 06, 2025	2.030	2.089	1.980	2.020	72,384	-0.01(-0.49%)
Oct 03, 2025	2.040	2.094	1.980	2.030	82,503	-0.04(-1.93%)
Oct 02, 2025	2.030	2.100	2.010	2.070	35,788	+0.04(+1.97%)
Oct 01, 2025	2.010	2.100	2.010	2.030	84,126	-0.04(-1.93%)
Sep 30, 2025	2.050	2.100	2.050	2.070	51,133	+0.00(+0.00%)
Sep 29, 2025	2.140	2.180	2.040	2.070	78,128	-0.06(-3.04%)
Sep 26, 2025	2.130	2.250	2.130	2.135	56,106	-0.01(-0.23%)
Sep 25, 2025	2.110	2.230	2.080	2.140	218,390	-0.05(-2.28%)
Sep 24, 2025	2.340	2.413	2.170	2.190	134,998	-0.18(-7.59%)
Sep 23, 2025	2.360	2.460	2.270	2.370	92,774	+0.02(+0.85%)
Sep 22, 2025	2.460	2.470	2.250	2.350	155,879	-0.12(-4.86%)
Sep 19, 2025	2.670	2.670	2.470	2.470	119,973	-0.22(-8.18%)
Sep 18, 2025	2.340	2.750	2.340	2.690	330,547	+0.39(+16.96%)
Sep 17, 2025	2.400	2.549	2.240	2.300	127,548	-0.08(-3.36%)
Sep 16, 2025	2.370	2.450	2.370	2.380	74,328	+0.02(+0.85%)
Sep 15, 2025	2.550	2.550	2.330	2.360	156,110	-0.15(-5.98%)
Sep 12, 2025	2.640	2.640	2.510	2.510	75,910	-0.13(-4.92%)
Sep 11, 2025	2.500	2.700	2.500	2.640	100,971	+0.13(+5.18%)
Sep 10, 2025	2.590	2.649	2.500	2.510	134,088	-0.06(-2.33%)
Sep 09, 2025	2.690	2.819	2.530	2.570	236,369	-0.09(-3.38%)
Sep 08, 2025	2.760	2.880	2.580	2.660	304,679	-0.12(-4.49%)
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%)

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 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