XNAS
Datos históricos de Brilliant Earth Group, Inc.
Brilliant Earth Group, Inc. · BRLT
$1.59
▼ -0.01 (-0.63%)
Última operación · 10/10/2026, 17:55:41 UTC
- Variación en el periodo
- −25.47%
- Máximo
- US$2.90
- 7 de noviembre de 2025
- Mínimo
- US$1.00
- 26 de junio de 2026
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.47 | 1.62 | 1.47 | 1.58 | +8.22% | 111,549.422 |
| 8 oct 2026 | 1.40 | 1.47 | 1.35 | 1.46 | +3.55% | 97,424.443 |
| 7 oct 2026 | 1.41 | 1.48 | 1.36 | 1.41 | −1.40% | 79,299.479 |
| 6 oct 2026 | 1.39 | 1.43 | 1.33 | 1.43 | +2.14% | 56,569.8 |
| 5 oct 2026 | 1.40 | 1.43 | 1.38 | 1.40 | +0.72% | 67,104.031 |
| 2 oct 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 0.00% | 32,432.832 |
| 1 oct 2026 | 1.34 | 1.45 | 1.34 | 1.39 | +4.51% | 83,047.562 |
| 30 sep 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 0.00% | 43,355.168 |
| 29 sep 2026 | 1.34 | 1.38 | 1.32 | 1.33 | −2.92% | 17,007.871 |
| 28 sep 2026 | 1.36 | 1.42 | 1.34 | 1.37 | 0.00% | 61,365.113 |
| 25 sep 2026 | 1.40 | 1.42 | 1.35 | 1.37 | −2.14% | 30,974.783 |
| 24 sep 2026 | 1.41 | 1.42 | 1.38 | 1.40 | −2.10% | 32,140.894 |
| 23 sep 2026 | 1.40 | 1.45 | 1.36 | 1.43 | +1.42% | 52,597.338 |
| 22 sep 2026 | 1.40 | 1.44 | 1.39 | 1.41 | +0.71% | 13,462.684 |
| 21 sep 2026 | 1.38 | 1.44 | 1.36 | 1.40 | 0.00% | 35,298.08 |
| 18 sep 2026 | 1.41 | 1.43 | 1.37 | 1.40 | −2.10% | 31,660.432 |
| 17 sep 2026 | 1.42 | 1.45 | 1.41 | 1.43 | +3.62% | 22,022.357 |
| 16 sep 2026 | 1.38 | 1.42 | 1.38 | 1.38 | −0.72% | 30,427.611 |
| 15 sep 2026 | 1.40 | 1.42 | 1.35 | 1.39 | −1.42% | 18,448.358 |
| 14 sep 2026 | 1.42 | 1.43 | 1.31 | 1.41 | −0.70% | 104,137.288 |
| 11 sep 2026 | 1.50 | 1.50 | 1.42 | 1.42 | −5.33% | 63,139.526 |
| 10 sep 2026 | 1.42 | 1.50 | 1.42 | 1.50 | +3.45% | 81,134.628 |
| 9 sep 2026 | 1.36 | 1.45 | 1.35 | 1.45 | +7.41% | 212,035.29 |
| 8 sep 2026 | 1.37 | 1.44 | 1.29 | 1.35 | −0.74% | 432,568.239 |
| 4 sep 2026 | 1.32 | 1.36 | 1.28 | 1.36 | +3.03% | 83,198.187 |
| 3 sep 2026 | 1.30 | 1.35 | 1.30 | 1.32 | +0.76% | 46,090.786 |
| 2 sep 2026 | 1.33 | 1.36 | 1.28 | 1.31 | −2.24% | 102,484.061 |
| 1 sep 2026 | 1.40 | 1.44 | 1.33 | 1.34 | −4.96% | 38,839.81 |
| 31 ago 2026 | 1.36 | 1.44 | 1.33 | 1.41 | +6.02% | 152,113.389 |
| 28 ago 2026 | 1.31 | 1.33 | 1.26 | 1.33 | +1.53% | 38,014.427 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.