Brilliant Earth Group Stock Price History
NASDAQ: BRLTConsumer DiscretionaryConsumer SpecialtiesUSD
1.58+0.12 (+8.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRLT price history at a glance
The price history for Brilliant Earth Group (BRLT) on this page begins on September 20, 2021, when the stock closed at $15.22; it most recently closed at $1.58 on October 5, 2026. The highest price in this record is $20.39, reached on November 15, 2021; the latest close is 92.3% below that peak. Across the 4 complete calendar years in the table, BRLT finished higher in 0 and lower in 4. Its best year was 2023 (-13.7%) and its worst was 2022 (-76.1%).
Over roughly 5 years the share price changed -89.6%, a -36.2% compound annual price return (excluding dividends). In the last 12 months alone, BRLT has lost 39.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $20.39
- Date of high
- Nov 15, 2021
- Low since 2021
- $1.00
- Date of low
- Jun 22, 2026
- 52-week high
- $2.90
- 52-week low
- $1.00
- IPO year
- 2021
- Last close
- $1.46
BRLT returns
1 week
+5.04%
1 month
+8.15%
3 months
+25.86%
6 months
+12.31%
Year to date
-16.57%
1 year
-39.42%
3 years
-47.86%
5 years
-89.37%
BRLT price return, excluding dividends.
BRLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.58 | -11.73% |
| 2025 | 1.79 | -16.36% |
| 2024 | 2.14 | -42.47% |
| 2023 | 3.72 | -13.69% |
| 2022 | 4.31 | -76.14% |
| 2021* | 18.06 | +18.66% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BRLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.40 | 1.47 | 1.35 | 1.46 | +3.55% | |
| 1.41 | 1.48 | 1.36 | 1.41 | -1.40% | |
| 1.39 | 1.43 | 1.33 | 1.43 | +2.14% | |
| 1.40 | 1.43 | 1.38 | 1.40 | +0.72% | |
| 1.42 | 1.42 | 1.38 | 1.39 | 0.00% | |
| 1.34 | 1.45 | 1.34 | 1.39 | +4.51% | |
| 1.33 | 1.40 | 1.33 | 1.33 | 0.00% | |
| 1.34 | 1.38 | 1.32 | 1.33 | -2.92% | |
| 1.36 | 1.42 | 1.34 | 1.37 | 0.00% | |
| 1.40 | 1.42 | 1.35 | 1.37 | -2.14% | |
| 1.41 | 1.42 | 1.38 | 1.40 | -2.10% | |
| 1.40 | 1.45 | 1.36 | 1.43 | +1.42% | |
| 1.40 | 1.44 | 1.39 | 1.41 | +0.71% | |
| 1.38 | 1.44 | 1.36 | 1.40 | 0.00% | |
| 1.41 | 1.43 | 1.37 | 1.40 | -2.10% | |
| 1.42 | 1.45 | 1.41 | 1.43 | +3.62% | |
| 1.38 | 1.42 | 1.38 | 1.38 | -0.72% | |
| 1.40 | 1.42 | 1.35 | 1.39 | -1.42% | |
| 1.42 | 1.43 | 1.31 | 1.41 | -0.70% | |
| 1.50 | 1.50 | 1.42 | 1.42 | -5.33% | |
| 1.42 | 1.50 | 1.42 | 1.50 | +3.45% | |
| 1.36 | 1.45 | 1.35 | 1.45 | +7.41% | |
| 1.37 | 1.44 | 1.29 | 1.35 | -0.74% | |
| 1.32 | 1.36 | 1.28 | 1.36 | +3.03% | |
| 1.30 | 1.35 | 1.30 | 1.32 | +0.76% | |
| 1.33 | 1.36 | 1.28 | 1.31 | -2.24% | |
| 1.40 | 1.44 | 1.33 | 1.34 | -4.96% | |
| 1.36 | 1.44 | 1.33 | 1.41 | +6.02% | |
| 1.31 | 1.33 | 1.26 | 1.33 | +1.53% | |
| 1.30 | 1.32 | 1.24 | 1.31 | +2.34% | |
| 1.28 | 1.32 | 1.24 | 1.28 | 0.00% | |
| 1.36 | 1.37 | 1.28 | 1.28 | -3.76% | |
| 1.39 | 1.41 | 1.30 | 1.33 | 0.00% | |
| 1.33 | 1.35 | 1.29 | 1.33 | 0.00% | |
| 1.30 | 1.36 | 1.27 | 1.33 | +3.91% | |
| 1.26 | 1.30 | 1.23 | 1.28 | +2.40% | |
| 1.20 | 1.30 | 1.13 | 1.25 | +2.46% | |
| 1.38 | 1.40 | 1.17 | 1.22 | -8.27% | |
| 1.36 | 1.40 | 1.26 | 1.33 | -2.21% | |
| 1.29 | 1.42 | 1.25 | 1.36 | +3.82% | |
| 1.33 | 1.34 | 1.28 | 1.31 | -1.50% | |
| 1.30 | 1.36 | 1.25 | 1.33 | +3.91% | |
| 1.29 | 1.41 | 1.25 | 1.28 | 0.00% | |
| 1.20 | 1.30 | 1.11 | 1.28 | +5.79% | |
| 1.13 | 1.30 | 1.13 | 1.21 | +16.35% | |
| 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | |
| 1.09 | 1.11 | 1.05 | 1.05 | -0.94% | |
| 1.13 | 1.20 | 1.05 | 1.06 | +0.95% | |
| 1.15 | 1.22 | 1.05 | 1.05 | -5.41% | |
| 1.12 | 1.18 | 1.09 | 1.11 | +0.91% | |
| 1.12 | 1.16 | 1.10 | 1.10 | -2.65% | |
| 1.11 | 1.21 | 1.11 | 1.13 | +1.80% | |
| 1.15 | 1.19 | 1.11 | 1.11 | -2.63% | |
| 1.14 | 1.18 | 1.12 | 1.14 | +1.79% | |
| 1.17 | 1.18 | 1.10 | 1.12 | -5.88% | |
| 1.20 | 1.23 | 1.16 | 1.19 | -0.83% | |
| 1.19 | 1.23 | 1.18 | 1.20 | +3.45% | |
| 1.16 | 1.20 | 1.13 | 1.16 | -0.85% | |
| 1.21 | 1.22 | 1.16 | 1.17 | -0.85% | |
| 1.18 | 1.20 | 1.15 | 1.18 | +0.85% | |
| 1.21 | 1.24 | 1.17 | 1.17 | -2.50% | |
| 1.20 | 1.22 | 1.18 | 1.20 | 0.00% | |
| 1.18 | 1.22 | 1.17 | 1.20 | +2.56% | |
| 1.16 | 1.18 | 1.15 | 1.17 | +0.86% | |
| 1.11 | 1.17 | 1.10 | 1.16 | +3.57% | |
| 1.13 | 1.14 | 1.11 | 1.12 | +0.90% | |
| 1.12 | 1.18 | 1.11 | 1.11 | -1.77% | |
| 1.15 | 1.15 | 1.12 | 1.13 | -0.88% | |
| 1.11 | 1.16 | 1.11 | 1.14 | 0.00% | |
| 1.13 | 1.15 | 1.00 | 1.14 | +0.88% | |
| 1.13 | 1.15 | 1.09 | 1.13 | +1.80% | |
| 1.03 | 1.14 | 1.03 | 1.11 | +7.77% | |
| 1.10 | 1.15 | 1.00 | 1.03 | -6.36% | |
| 1.16 | 1.25 | 1.10 | 1.10 | -5.17% | |
| 1.05 | 1.24 | 1.04 | 1.16 | +10.48% | |
| 1.05 | 1.06 | 1.04 | 1.05 | 0.00% | |
| 1.05 | 1.08 | 1.01 | 1.05 | 0.00% | |
| 1.12 | 1.14 | 1.04 | 1.05 | -6.25% | |
| 1.12 | 1.14 | 1.12 | 1.12 | 0.00% | |
| 1.15 | 1.16 | 1.12 | 1.12 | -0.88% | |
| 1.15 | 1.19 | 1.12 | 1.13 | -1.74% | |
| 1.22 | 1.24 | 1.14 | 1.15 | -5.74% | |
| 1.25 | 1.27 | 1.21 | 1.22 | -2.40% | |
| 1.21 | 1.27 | 1.21 | 1.25 | +1.63% | |
| 1.22 | 1.28 | 1.21 | 1.23 | 0.00% | |
| 1.22 | 1.26 | 1.18 | 1.23 | +3.36% | |
| 1.22 | 1.22 | 1.17 | 1.19 | -2.46% | |
| 1.23 | 1.23 | 1.20 | 1.22 | +1.67% | |
| 1.24 | 1.24 | 1.20 | 1.20 | -3.23% | |
| 1.26 | 1.26 | 1.24 | 1.24 | -0.80% | |
| 1.28 | 1.30 | 1.24 | 1.25 | -1.57% | |
| 1.26 | 1.27 | 1.24 | 1.27 | +1.60% | |
| 1.25 | 1.29 | 1.24 | 1.25 | -1.57% | |
| 1.24 | 1.31 | 1.24 | 1.27 | +1.60% | |
| 1.25 | 1.36 | 1.21 | 1.25 | +2.46% | |
| 1.20 | 1.24 | 1.17 | 1.22 | +1.67% | |
| 1.23 | 1.24 | 1.18 | 1.20 | -2.44% | |
| 1.22 | 1.25 | 1.18 | 1.23 | +0.82% | |
| 1.12 | 1.22 | 1.11 | 1.22 | +7.02% | |
| 1.21 | 1.29 | 1.12 | 1.14 | -5.79% | |
| 1.26 | 1.28 | 1.21 | 1.21 | -3.97% | |
| 1.23 | 1.29 | 1.23 | 1.26 | +2.44% | |
| 1.34 | 1.40 | 1.23 | 1.23 | -9.56% | |
| 1.37 | 1.39 | 1.30 | 1.36 | -1.81% | |
| 1.43 | 1.43 | 1.36 | 1.39 | -3.15% | |
| 1.40 | 1.43 | 1.38 | 1.43 | +1.42% | |
| 1.39 | 1.48 | 1.39 | 1.41 | 0.00% | |
| 1.43 | 1.54 | 1.41 | 1.41 | -2.08% | |
| 1.48 | 1.51 | 1.42 | 1.44 | -2.70% | |
| 1.54 | 1.59 | 1.47 | 1.48 | -4.52% | |
| 1.49 | 1.57 | 1.40 | 1.55 | +4.03% | |
| 1.43 | 1.50 | 1.39 | 1.49 | +6.43% | |
| 1.41 | 1.44 | 1.38 | 1.40 | 0.00% | |
| 1.42 | 1.43 | 1.39 | 1.40 | -1.41% | |
| 1.43 | 1.48 | 1.38 | 1.42 | -0.70% | |
| 1.43 | 1.45 | 1.37 | 1.43 | +1.42% | |
| 1.38 | 1.44 | 1.35 | 1.41 | +2.17% | |
| 1.40 | 1.44 | 1.37 | 1.38 | 0.00% | |
| 1.37 | 1.44 | 1.37 | 1.38 | +0.73% | |
| 1.38 | 1.42 | 1.37 | 1.37 | -1.44% | |
| 1.41 | 1.48 | 1.37 | 1.39 | 0.00% | |
| 1.37 | 1.40 | 1.35 | 1.39 | +2.21% | |
| 1.31 | 1.37 | 1.29 | 1.36 | +4.62% | |
| 1.26 | 1.32 | 1.26 | 1.30 | +2.36% | |
| 1.30 | 1.33 | 1.26 | 1.27 | -2.31% | |
| 1.33 | 1.34 | 1.29 | 1.30 | 0.00% | |
| 1.28 | 1.33 | 1.28 | 1.30 | +2.36% | |
| 1.34 | 1.34 | 1.27 | 1.27 | -2.31% | |
| 1.33 | 1.36 | 1.29 | 1.30 | -2.26% | |
| 1.30 | 1.37 | 1.29 | 1.33 | +2.31% | |
| 1.29 | 1.35 | 1.28 | 1.30 | -1.52% | |
| 1.29 | 1.38 | 1.27 | 1.32 | -0.75% | |
| 1.22 | 1.34 | 1.21 | 1.33 | +9.92% | |
| 1.28 | 1.36 | 1.21 | 1.21 | -5.47% | |
| 1.29 | 1.35 | 1.26 | 1.28 | -1.54% | |
| 1.32 | 1.35 | 1.27 | 1.30 | 0.00% | |
| 1.37 | 1.37 | 1.29 | 1.30 | -2.99% | |
| 1.32 | 1.37 | 1.32 | 1.34 | +3.08% | |
| 1.33 | 1.36 | 1.27 | 1.30 | -0.76% | |
| 1.28 | 1.32 | 1.25 | 1.31 | +2.34% | |
| 1.29 | 1.33 | 1.26 | 1.28 | -1.54% | |
| 1.34 | 1.38 | 1.29 | 1.30 | -3.70% | |
| 1.29 | 1.37 | 1.29 | 1.35 | +5.47% | |
| 1.27 | 1.29 | 1.25 | 1.28 | +0.79% | |
| 1.28 | 1.31 | 1.24 | 1.27 | -0.78% | |
| 1.29 | 1.39 | 1.26 | 1.28 | -1.54% | |
| 1.33 | 1.33 | 1.26 | 1.30 | -2.99% | |
| 1.34 | 1.37 | 1.28 | 1.34 | +2.29% | |
| 1.32 | 1.37 | 1.29 | 1.31 | -2.96% | |
| 1.42 | 1.42 | 1.23 | 1.35 | -7.53% | |
| 1.40 | 1.59 | 1.39 | 1.46 | -11.52% | |
| 1.53 | 1.67 | 1.50 | 1.65 | +8.55% | |
| 1.53 | 1.55 | 1.48 | 1.52 | -0.65% | |
| 1.52 | 1.55 | 1.46 | 1.53 | -1.29% | |
| 1.54 | 1.56 | 1.50 | 1.55 | +0.65% | |
| 1.49 | 1.57 | 1.48 | 1.54 | +4.05% | |
| 1.47 | 1.53 | 1.47 | 1.48 | -1.99% | |
| 1.54 | 1.56 | 1.48 | 1.51 | 0.00% | |
| 1.58 | 1.64 | 1.51 | 1.51 | -5.63% | |
| 1.46 | 1.60 | 1.41 | 1.60 | +9.59% | |
| 1.40 | 1.46 | 1.37 | 1.46 | +2.10% | |
| 1.44 | 1.48 | 1.26 | 1.43 | -0.69% | |
| 1.48 | 1.54 | 1.41 | 1.44 | -3.36% | |
| 1.52 | 1.53 | 1.47 | 1.49 | -1.32% | |
| 1.51 | 1.57 | 1.45 | 1.51 | +1.34% | |
| 1.53 | 1.56 | 1.48 | 1.49 | -1.32% | |
| 1.55 | 1.59 | 1.50 | 1.51 | -2.58% | |
| 1.52 | 1.56 | 1.47 | 1.55 | +3.33% | |
| 1.50 | 1.55 | 1.47 | 1.50 | +1.35% | |
| 1.55 | 1.55 | 1.47 | 1.48 | -4.52% | |
| 1.55 | 1.55 | 1.51 | 1.55 | -0.64% | |
| 1.56 | 1.59 | 1.51 | 1.56 | -0.64% | |
| 1.60 | 1.63 | 1.55 | 1.57 | +0.64% | |
| 1.65 | 1.65 | 1.55 | 1.56 | -6.02% | |
| 1.60 | 1.66 | 1.57 | 1.66 | +2.47% | |
| 1.56 | 1.62 | 1.53 | 1.62 | +2.53% | |
| 1.62 | 1.63 | 1.58 | 1.58 | -3.07% | |
| 1.58 | 1.65 | 1.53 | 1.63 | +3.16% | |
| 1.58 | 1.66 | 1.56 | 1.58 | -1.25% | |
| 1.63 | 1.65 | 1.58 | 1.60 | -1.23% | |
| 1.63 | 1.67 | 1.55 | 1.62 | -0.61% | |
| 1.73 | 1.73 | 1.63 | 1.63 | -6.32% | |
| 1.76 | 1.78 | 1.73 | 1.74 | -0.57% | |
| 1.75 | 1.77 | 1.72 | 1.75 | -0.57% | |
| 1.72 | 1.80 | 1.71 | 1.76 | +3.83% | |
| 1.68 | 1.71 | 1.68 | 1.70 | +0.89% | |
| 1.74 | 1.75 | 1.63 | 1.68 | -2.89% | |
| 1.73 | 1.73 | 1.67 | 1.73 | 0.00% | |
| 1.71 | 1.77 | 1.69 | 1.73 | +0.58% | |
| 1.76 | 1.78 | 1.61 | 1.72 | -0.58% | |
| 1.79 | 1.80 | 1.71 | 1.73 | -2.54% | |
| 1.79 | 1.84 | 1.74 | 1.78 | -0.84% | |
| 1.77 | 1.80 | 1.70 | 1.79 | +2.29% | |
| 1.80 | 1.84 | 1.70 | 1.75 | -2.78% | |
| 1.82 | 1.90 | 1.76 | 1.80 | -1.10% | |
| 1.76 | 1.85 | 1.76 | 1.82 | +2.25% | |
| 1.71 | 1.79 | 1.70 | 1.78 | +2.89% | |
| 1.76 | 1.77 | 1.70 | 1.73 | -1.14% | |
| 1.84 | 1.84 | 1.71 | 1.75 | -3.31% | |
| 1.88 | 1.88 | 1.77 | 1.81 | 0.00% | |
| 1.74 | 1.83 | 1.73 | 1.81 | +4.62% | |
| 1.80 | 1.82 | 1.71 | 1.73 | -2.26% | |
| 1.85 | 1.88 | 1.73 | 1.77 | -3.80% | |
| 1.89 | 1.92 | 1.82 | 1.84 | -2.13% | |
| 1.91 | 1.98 | 1.87 | 1.88 | -0.53% | |
| 1.95 | 2.02 | 1.89 | 1.89 | -3.57% | |
| 1.96 | 1.99 | 1.92 | 1.96 | +0.51% | |
| 1.87 | 2.02 | 1.87 | 1.95 | +5.41% | |
| 1.80 | 1.88 | 1.78 | 1.85 | +1.65% | |
| 1.99 | 1.99 | 1.77 | 1.82 | -7.14% | |
| 2.05 | 2.06 | 1.91 | 1.96 | -1.51% | |
| 1.86 | 2.03 | 1.79 | 1.99 | +7.57% | |
| 1.76 | 1.89 | 1.75 | 1.85 | +6.94% | |
| 1.76 | 1.86 | 1.73 | 1.73 | -2.81% | |
| 1.78 | 1.87 | 1.77 | 1.78 | -3.26% | |
| 1.88 | 1.92 | 1.79 | 1.84 | -1.08% | |
| 1.80 | 1.93 | 1.80 | 1.86 | +5.68% | |
| 1.73 | 1.82 | 1.67 | 1.76 | +6.02% | |
| 1.70 | 1.75 | 1.63 | 1.66 | -0.60% | |
| 1.68 | 1.84 | 1.64 | 1.67 | -0.60% | |
| 1.86 | 1.92 | 1.66 | 1.68 | -8.20% | |
| 1.90 | 1.92 | 1.81 | 1.83 | -4.69% | |
| 1.95 | 1.98 | 1.91 | 1.92 | -2.54% | |
| 2.10 | 2.22 | 1.92 | 1.97 | -7.51% | |
| 2.15 | 2.20 | 2.11 | 2.13 | -1.39% | |
| 2.20 | 2.32 | 2.15 | 2.16 | -1.37% | |
| 2.20 | 2.29 | 2.17 | 2.19 | +0.46% | |
| 2.27 | 2.35 | 2.13 | 2.18 | -3.54% | |
| 2.78 | 2.78 | 2.26 | 2.26 | -19.29% | |
| 2.59 | 2.90 | 2.43 | 2.80 | +5.26% | |
| 2.44 | 2.74 | 2.38 | 2.66 | +9.92% | |
| 2.44 | 2.50 | 2.22 | 2.42 | -5.47% | |
| 2.40 | 2.57 | 2.37 | 2.56 | +6.00% | |
| 2.43 | 2.49 | 2.37 | 2.42 | +0.21% | |
| 2.45 | 2.48 | 2.35 | 2.41 | -2.43% | |
| 2.43 | 2.61 | 2.40 | 2.47 | +0.82% | |
| 2.54 | 2.54 | 2.38 | 2.45 | -2.00% | |
| 2.57 | 2.59 | 2.43 | 2.50 | -3.10% | |
| 2.65 | 2.68 | 2.46 | 2.58 | -1.90% | |
| 2.61 | 2.71 | 2.60 | 2.63 | +2.33% | |
| 2.49 | 2.63 | 2.47 | 2.57 | +2.80% | |
| 2.64 | 2.64 | 2.44 | 2.50 | -5.30% | |
| 2.69 | 2.69 | 2.58 | 2.64 | -1.86% | |
| 2.52 | 2.75 | 2.52 | 2.69 | +7.17% | |
| 2.48 | 2.68 | 2.46 | 2.51 | -0.79% | |
| 2.77 | 2.78 | 2.50 | 2.53 | -7.66% | |
| 2.70 | 2.78 | 2.60 | 2.74 | +1.48% | |
| 2.67 | 2.75 | 2.55 | 2.70 | +1.12% | |
| 2.26 | 2.73 | 2.21 | 2.67 | +25.94% | |
| 2.23 | 2.33 | 2.12 | 2.12 | -9.79% | |
| 2.50 | 2.54 | 2.31 | 2.35 | -2.49% | |
| 2.28 | 2.53 | 2.28 | 2.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRLT chart for longer ranges.