Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brilliant Earth Group Inc Cl A (NQ: BRLT )

1.950 -0.030 (-1.52%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 2.080 2.090 1.970 1.980 133,161 -0.16(-7.48%)
Sep 30, 2024 2.010 2.152 2.010 2.140 31,417 +0.11(+5.42%)
Sep 27, 2024 1.990 2.050 1.970 2.030 70,326 +0.03(+1.50%)
Sep 26, 2024 1.950 2.010 1.940 2.000 84,185 +0.00(+0.00%)
Sep 25, 2024 2.100 2.120 1.960 2.000 43,767 -0.08(-3.85%)
Sep 24, 2024 2.080 2.130 2.035 2.080 39,880 +0.00(+0.00%)
Sep 23, 2024 2.210 2.240 2.080 2.080 41,203 -0.14(-6.31%)
Sep 20, 2024 2.290 2.300 2.185 2.220 51,775 -0.09(-3.90%)
Sep 19, 2024 2.390 2.450 2.310 2.310 33,569 -0.04(-1.70%)
Sep 18, 2024 2.210 2.420 2.210 2.350 47,792 +0.14(+6.33%)
Sep 17, 2024 2.240 2.300 2.180 2.210 51,128 +0.04(+1.84%)
Sep 16, 2024 2.100 2.250 2.100 2.170 49,206 +0.04(+1.88%)
Sep 13, 2024 1.990 2.170 1.990 2.130 83,729 +0.12(+5.97%)
Sep 12, 2024 1.930 2.030 1.930 2.010 68,425 +0.12(+6.35%)
Sep 11, 2024 1.860 1.980 1.761 1.890 82,676 +0.02(+1.34%)
Sep 10, 2024 1.820 1.875 1.820 1.865 23,126 +0.03(+1.91%)
Sep 09, 2024 1.820 1.880 1.800 1.830 36,230 +0.09(+5.17%)
Sep 06, 2024 1.770 1.780 1.660 1.740 70,252 -0.06(-3.33%)
Sep 05, 2024 1.810 1.840 1.780 1.800 24,087 +0.00(+0.01%)
Sep 04, 2024 1.860 1.870 1.780 1.800 68,302 -0.06(-3.23%)
Sep 03, 2024 1.890 1.950 1.860 1.860 52,451 -0.06(-3.12%)
Aug 30, 2024 1.940 1.970 1.910 1.920 22,619 +0.00(+0.00%)
Aug 29, 2024 1.960 2.000 1.910 1.920 21,651 -0.04(-2.04%)
Aug 28, 2024 1.920 1.980 1.920 1.960 64,084 +0.03(+1.55%)
Aug 27, 2024 1.990 2.070 1.914 1.930 94,613 -0.07(-3.50%)
Aug 26, 2024 2.050 2.100 1.990 2.000 59,656 -0.10(-4.76%)
Aug 23, 2024 2.050 2.110 2.050 2.100 21,708 +0.08(+3.96%)
Aug 22, 2024 2.060 2.080 2.020 2.020 22,008 -0.06(-2.88%)
Aug 21, 2024 2.040 2.080 2.040 2.080 11,045 +0.06(+2.97%)
Aug 20, 2024 2.090 2.110 2.010 2.020 75,963 -0.05(-2.42%)
Aug 19, 2024 2.340 2.350 2.010 2.070 207,985 -0.27(-11.54%)
Aug 16, 2024 2.250 2.390 2.240 2.340 35,097 +0.09(+4.00%)
Aug 15, 2024 2.170 2.330 2.170 2.250 40,856 +0.05(+2.27%)
Aug 14, 2024 2.200 2.280 2.151 2.200 39,937 -0.01(-0.45%)
Aug 13, 2024 2.220 2.260 2.050 2.210 36,798 -0.02(-0.67%)
Aug 12, 2024 2.220 2.250 2.210 2.225 29,875 +0.08(+3.49%)
Aug 09, 2024 2.020 2.400 2.020 2.150 170,786 -0.33(-13.31%)
Aug 08, 2024 2.430 2.553 2.410 2.480 36,375 +0.05(+2.06%)
Aug 07, 2024 2.450 2.520 2.270 2.430 32,247 +0.08(+3.40%)
Aug 06, 2024 2.340 2.350 2.265 2.350 19,128 +0.10(+4.44%)
Aug 05, 2024 2.220 2.320 2.150 2.250 54,266 +0.03(+1.35%)
Aug 02, 2024 2.330 2.335 2.220 2.220 22,912 -0.15(-6.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.