Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.380 -0.120 (-4.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.570	3.600	3.380	3.380	52,686	-0.13(-3.70%)
Aug 30, 2023	3.340	3.550	3.300	3.510	108,103	+0.17(+5.09%)
Aug 29, 2023	3.270	3.380	3.250	3.340	63,796	+0.04(+1.21%)
Aug 28, 2023	3.180	3.348	3.180	3.300	69,356	+0.12(+3.77%)
Aug 25, 2023	3.260	3.309	3.150	3.180	132,051	-0.05(-1.55%)
Aug 24, 2023	3.420	3.472	3.210	3.230	156,386	-0.21(-6.10%)
Aug 23, 2023	3.450	3.490	3.353	3.440	22,841	-0.01(-0.29%)
Aug 22, 2023	3.460	3.506	3.320	3.450	88,121	-0.06(-1.71%)
Aug 21, 2023	3.440	3.600	3.440	3.510	101,225	-0.02(-0.57%)
Aug 18, 2023	3.410	3.600	3.410	3.530	80,950	+0.00(+0.00%)
Aug 17, 2023	3.600	3.640	3.410	3.530	177,182	-0.11(-3.02%)
Aug 16, 2023	3.740	3.773	3.640	3.640	62,049	-0.09(-2.41%)
Aug 15, 2023	3.820	3.905	3.670	3.730	115,234	-0.15(-3.87%)
Aug 14, 2023	3.770	3.900	3.700	3.880	110,943	+0.10(+2.65%)
Aug 11, 2023	3.930	4.070	3.600	3.780	92,083	-0.19(-4.79%)
Aug 10, 2023	3.940	4.040	3.920	3.970	47,124	-0.08(-1.98%)
Aug 09, 2023	4.000	4.090	3.910	4.050	22,333	+0.04(+1.00%)
Aug 08, 2023	3.960	4.090	3.814	4.010	47,446	+0.05(+1.26%)
Aug 07, 2023	3.830	4.045	3.830	3.960	25,423	+0.13(+3.39%)
Aug 04, 2023	3.920	3.990	3.825	3.830	48,775	-0.07(-1.79%)
Aug 03, 2023	4.000	4.120	3.850	3.900	44,028	-0.13(-3.23%)
Aug 02, 2023	4.130	4.190	4.030	4.030	26,890	-0.14(-3.36%)
Aug 01, 2023	3.960	4.220	3.900	4.170	56,503	+0.21(+5.30%)
Jul 31, 2023	3.980	4.120	3.960	3.960	45,370	-0.04(-1.00%)
Jul 28, 2023	4.110	4.200	3.970	4.000	39,292	-0.08(-1.96%)
Jul 27, 2023	4.150	4.240	4.080	4.080	36,578	-0.13(-3.09%)
Jul 26, 2023	4.170	4.230	4.170	4.210	14,908	+0.05(+1.20%)
Jul 25, 2023	4.180	4.270	4.090	4.160	47,504	-0.01(-0.24%)
Jul 24, 2023	4.190	4.240	4.020	4.170	50,468	+0.02(+0.48%)
Jul 21, 2023	4.160	4.231	4.140	4.150	18,737	-0.03(-0.72%)
Jul 20, 2023	4.100	4.290	4.091	4.180	52,815	-0.05(-1.18%)
Jul 19, 2023	4.100	4.280	4.047	4.230	58,659	+0.16(+3.93%)
Jul 18, 2023	4.090	4.200	3.950	4.070	44,488	-0.08(-1.93%)
Jul 17, 2023	4.040	4.229	3.940	4.150	60,921	+0.21(+5.33%)
Jul 14, 2023	3.960	4.045	3.900	3.940	45,817	-0.11(-2.72%)
Jul 13, 2023	4.130	4.180	4.000	4.050	45,909	-0.05(-1.22%)
Jul 12, 2023	3.960	4.200	3.950	4.100	55,987	+0.14(+3.54%)
Jul 11, 2023	3.850	4.050	3.850	3.960	29,033	+0.03(+0.76%)
Jul 10, 2023	3.910	4.037	3.890	3.930	20,480	+0.04(+1.03%)
Jul 07, 2023	3.910	4.080	3.875	3.890	63,192	-0.12(-2.99%)
Jul 06, 2023	3.920	4.060	3.900	4.010	29,341	+0.12(+3.08%)
Jul 05, 2023	3.920	3.970	3.890	3.890	20,338	-0.09(-2.26%)
Jul 03, 2023	3.810	4.010	3.810	3.980	62,241	+0.10(+2.58%)
Jun 30, 2023	3.930	4.005	3.860	3.880	35,229	-0.09(-2.27%)
Jun 29, 2023	3.900	4.040	3.870	3.970	50,921	+0.07(+1.79%)
Jun 28, 2023	3.910	3.990	3.880	3.900	27,232	-0.09(-2.26%)
Jun 27, 2023	3.970	3.990	3.870	3.990	53,091	-0.01(-0.25%)
Jun 26, 2023	3.990	4.080	3.910	4.000	34,668	-0.04(-1.11%)
Jun 23, 2023	4.050	4.150	4.030	4.045	23,438	-0.08(-1.82%)
Jun 22, 2023	3.980	4.200	3.935	4.120	76,367	+0.14(+3.52%)
Jun 21, 2023	4.000	4.030	3.900	3.980	119,846	-0.02(-0.50%)
Jun 20, 2023	3.960	4.050	3.900	4.000	100,352	+0.00(+0.00%)
Jun 16, 2023	4.000	4.200	3.960	4.000	90,484	-0.04(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Brilliant Earth Group Inc Cl A (NQ: BRLT )

Historical Prices