Brilliant Earth Group, Inc.
BRLTNASDAQConsumer Cyclical● Active
$1.23
+$0.04(+3.36%)
Market Cap$78634831
P/E Ratio—
52W High$3.1
52W Low$1.11
Brilliant Earth Group, Inc.（BRLT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brlt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.39
Nov 15, 2021
-93.9% from here
5-Year Low5Y
$1.11
May 19, 2026
+11.3% from low
IPO Priceadj.
$17.12
Sep 23, 2021
-92.8% since IPO
1 Year Ago
$1.40
Jun 9, 2025
-11.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRLT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.26 | $1.26 | $1.18 | $1.24 | $1.24 | 59K | -1.98% |
| Jun 5, 2026 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 44K | -2.46% |
| Jun 4, 2026 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 25K | -0.81% |
| Jun 3, 2026 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 18K | -3.23% |
| Jun 2, 2026 | $1.26 | $1.26 | $1.24 | $1.24 | $1.24 | 26K | -1.59% |
| Jun 1, 2026 | $1.28 | $1.30 | $1.24 | $1.25 | $1.25 | 23K | -2.34% |
| May 29, 2026 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 23K | +0.79% |
| May 28, 2026 | $1.25 | $1.29 | $1.24 | $1.25 | $1.25 | 45K | +0.00% |
| May 27, 2026 | $1.24 | $1.31 | $1.24 | $1.27 | $1.27 | 108K | +2.42% |
| May 26, 2026 | $1.25 | $1.36 | $1.21 | $1.25 | $1.25 | 209K | +0.00% |
| May 22, 2026 | $1.20 | $1.24 | $1.17 | $1.22 | $1.22 | 60K | +1.67% |
| May 21, 2026 | $1.23 | $1.24 | $1.18 | $1.20 | $1.20 | 132K | -2.44% |
| May 20, 2026 | $1.22 | $1.25 | $1.17 | $1.23 | $1.23 | 51K | +0.82% |
| May 19, 2026 | $1.12 | $1.22 | $1.11 | $1.22 | $1.22 | 118K | +8.93% |
| May 18, 2026 | $1.21 | $1.29 | $1.12 | $1.14 | $1.14 | 423K | -5.79% |
| May 15, 2026 | $1.26 | $1.28 | $1.21 | $1.21 | $1.21 | 42K | -3.97% |
| May 14, 2026 | $1.23 | $1.29 | $1.23 | $1.26 | $1.26 | 40K | +2.44% |
| May 13, 2026 | $1.34 | $1.40 | $1.23 | $1.23 | $1.23 | 146K | -8.21% |
| May 12, 2026 | $1.37 | $1.39 | $1.30 | $1.36 | $1.36 | 49K | -0.73% |
| May 11, 2026 | $1.43 | $1.43 | $1.36 | $1.39 | $1.39 | 47K | -2.80% |
Showing 1–20 of 1,181 records
Annual Stock Price Performance · BRLT
Jan 1 → Dec 31 · 6 years2026-30.2%$1.77 → $1.24
-30.2%
2025-16.7%$2.10 → $1.75
-16.7%
2024-44.4%$3.78 → $2.10
-44.4%
2023-12.3%$4.24 → $3.72
-12.3%
2022-76.5%$18.32 → $4.31
-76.5%
2021+38.9%$13.00 → $18.06
+38.9%
Best Year2021 · +38.9%
Worst Year2022 · -76.5%
Positive Years1 / 6
Avg Annual Return-23.5%
6Y Total Return-90.5%
6Y CAGR~-32.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in BRLT?
If you invested $1,000 in BRLT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$72
Total Return-92.8%
CAGR~-40.9% / yr
Profit$-928
Based on Sep 23, 2021 · $17.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brilliant Earth Group, Inc.（BRLT）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRLT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRLT 历史股价FMP 日线复权 OHLCV