Brilliant Earth Group (BRLT) Stock Chart & Stock Price History $2.24 +0.10 (+4.42%) As of 02:49 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Brilliant Earth Group Stock Price Performance The Brilliant Earth Group (BRLT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 11.14%, with a year-to-date return of 6.90%. In the past month, the stock has increased 53.77%, reflecting recent market activity. As of the latest close, Brilliant Earth Group traded at $2.15 with a market cap of $214.46 million and volume of 206,791 shares. Receive BRLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.06%1 Month Performance+53.77%3 Month Performance+61.51%Year-To-Date Performance+6.90%1 Year Performance+11.14% BRLT Stock Chart for Wednesday, August, 20, 2025 BRLT Chart by TradingView Brilliant Earth Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/19/2025$2.15$2.15$2.23$2.10206,791 shs$214.46 million08/18/2025$2.34$2.15-8.12%$2.30$2.08395,293 shs$214.46 million08/15/2025$2.14$2.34+9.35%$2.35$2.11439,150 shs$232.39 million08/14/2025$2.00$2.14+7.00%$2.17$1.98263,576 shs$212.53 million08/13/2025$2.00$2.00$2.07$1.88320,972 shs$198.62 million08/12/2025$1.74$2.00+14.94%$2.04$1.69459,216 shs$198.62 million08/11/2025$1.75$1.74-0.57%$1.82$1.65473,669 shs$172.81 million08/08/2025$1.90$1.75-7.89%$1.86$1.611.37 million shs$173.80 million08/07/2025$1.38$1.90+37.68%$2.73$1.6160.06 million shs$188.69 million08/06/2025$1.45$1.38-4.83%$1.46$1.3827,770 shs$137.05 million Get the Latest News and Ratings for BRLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter. 08/05/2025$1.48$1.45-2.03%$1.51$1.4510,676 shs$144.01 million08/04/2025$1.50$1.48-1.33%$1.55$1.4717,480 shs$146.98 million08/01/2025$1.50$1.50$1.54$1.4614,873 shs$148.97 million07/31/2025$1.49$1.50+0.67%$1.52$1.4733,904 shs$148.97 million07/30/2025$1.55$1.49-3.87%$1.55$1.4731,620 shs$147.98 million07/29/2025$1.57$1.55-1.27%$1.60$1.5240,911 shs$153.93 million07/28/2025$1.58$1.57-0.63%$1.61$1.5532,036 shs$155.92 million07/25/2025$1.58$1.58$1.63$1.5056,532 shs$156.91 million07/24/2025$1.66$1.58-4.82%$1.68$1.5827,855 shs$156.91 million07/23/2025$1.66$1.66$1.80$1.57135,034 shs$164.86 million07/22/2025$1.49$1.66+11.41%$1.69$1.50122,380 shs$164.86 million07/21/2025$1.46$1.49+2.05%$1.52$1.4628,044 shs$147.97 million Related Companies LVWR Stock Price Chart KODK Stock Price Chart CODI Stock Price Chart VIOT Stock Price Chart SLSN Stock Price Chart GPRO Stock Price Chart SNBR Stock Price Chart WALD Stock Price Chart COOK Stock Price Chart HBB Stock Price Chart Receive BRLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brilliant Earth Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRLT) was last updated on 8/20/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWashington Thinks They Own Your Bank AccountWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredTurn $1K into $50K with This DeFi GemBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brilliant Earth Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Brilliant Earth Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access