Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
16.77
+0.04 (0.24%)
Sep 5, 2025, 4:00 PM - Market closed
Brightstar Lottery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.77 | 17.01 | 16.64 | 16.77 | 16.77 | 0.24% | 1,380,828 |
| Sep 4, 2025 | 16.28 | 16.73 | 16.23 | 16.73 | 16.73 | 2.70% | 1,465,366 |
| Sep 3, 2025 | 16.23 | 16.41 | 16.08 | 16.29 | 16.29 | -0.73% | 1,821,049 |
| Sep 2, 2025 | 16.63 | 16.64 | 16.36 | 16.41 | 16.41 | -1.38% | 1,591,162 |
| Aug 29, 2025 | 16.48 | 16.69 | 16.42 | 16.64 | 16.64 | 0.73% | 1,235,494 |
| Aug 28, 2025 | 16.39 | 16.56 | 16.29 | 16.52 | 16.52 | 1.04% | 1,148,580 |
| Aug 27, 2025 | 16.22 | 16.42 | 16.15 | 16.35 | 16.35 | -0.06% | 1,106,466 |
| Aug 26, 2025 | 16.27 | 16.47 | 16.23 | 16.36 | 16.36 | -0.18% | 1,518,965 |
| Aug 25, 2025 | 16.21 | 16.42 | 16.17 | 16.39 | 16.39 | 0.74% | 1,365,476 |
| Aug 22, 2025 | 15.88 | 16.30 | 15.85 | 16.27 | 16.27 | 2.97% | 2,147,420 |
| Aug 21, 2025 | 15.65 | 15.89 | 15.60 | 15.80 | 15.80 | 0.57% | 1,556,495 |
| Aug 20, 2025 | 15.94 | 16.02 | 15.69 | 15.71 | 15.71 | 0.51% | 2,657,456 |
| Aug 19, 2025 | 15.50 | 15.74 | 15.47 | 15.63 | 15.63 | 1.49% | 2,039,871 |
| Aug 18, 2025 | 15.48 | 15.67 | 15.39 | 15.40 | 15.40 | -0.52% | 1,259,124 |
| Aug 15, 2025 | 15.62 | 15.62 | 15.39 | 15.48 | 15.48 | -0.32% | 1,049,496 |
| Aug 14, 2025 | 15.48 | 15.55 | 15.31 | 15.53 | 15.53 | -0.70% | 1,526,286 |
| Aug 13, 2025 | 15.16 | 15.73 | 15.15 | 15.64 | 15.64 | 3.78% | 2,222,880 |
| Aug 12, 2025 | 14.88 | 15.13 | 14.75 | 15.07 | 15.07 | 0.87% | 2,020,533 |
| Aug 11, 2025 | 15.19 | 15.29 | 14.89 | 14.94 | 14.74 | -1.06% | 1,997,867 |
| Aug 8, 2025 | 15.23 | 15.28 | 15.01 | 15.10 | 14.90 | -0.79% | 1,208,142 |
| Aug 7, 2025 | 15.51 | 15.59 | 14.96 | 15.22 | 15.02 | -2.00% | 1,851,522 |
| Aug 6, 2025 | 15.76 | 15.76 | 15.43 | 15.53 | 15.33 | -1.27% | 2,133,404 |
| Aug 5, 2025 | 14.95 | 15.73 | 14.93 | 15.73 | 15.52 | 4.73% | 3,412,939 |
| Aug 4, 2025 | 14.75 | 15.14 | 14.75 | 15.02 | 14.82 | 2.25% | 2,677,645 |
| Aug 1, 2025 | 14.70 | 14.75 | 14.38 | 14.69 | 14.50 | -1.01% | 2,681,490 |
| Jul 31, 2025 | 14.89 | 15.06 | 14.68 | 14.84 | 14.65 | -1.13% | 2,956,546 |
| Jul 30, 2025 | 15.20 | 15.52 | 14.97 | 15.01 | 14.81 | -2.41% | 4,608,469 |
| Jul 29, 2025 | 14.77 | 15.45 | 14.71 | 15.38 | 15.18 | 7.63% | 6,761,499 |
| Jul 28, 2025 | 14.42 | 14.69 | 14.29 | 14.29 | 14.10 | -1.79% | 4,495,827 |
| Jul 25, 2025 | 14.39 | 14.57 | 14.35 | 14.55 | 14.36 | 1.39% | 1,518,153 |
| Jul 24, 2025 | 14.56 | 14.60 | 14.28 | 14.35 | 14.16 | -2.58% | 1,688,511 |
| Jul 23, 2025 | 14.65 | 14.84 | 14.50 | 14.73 | 14.54 | 1.94% | 1,774,468 |
| Jul 22, 2025 | 14.36 | 14.65 | 14.36 | 14.45 | 14.26 | 0.07% | 1,790,375 |
| Jul 21, 2025 | 14.43 | 14.59 | 14.35 | 14.44 | 14.25 | 0.07% | 1,711,880 |
| Jul 18, 2025 | 14.46 | 14.58 | 14.26 | 14.43 | 14.24 | 0.14% | 2,081,333 |
| Jul 17, 2025 | 14.59 | 14.72 | 14.39 | 14.41 | 14.22 | -0.69% | 2,686,737 |
| Jul 16, 2025 | 14.40 | 14.71 | 14.40 | 14.51 | 14.32 | 0.62% | 3,648,216 |
| Jul 15, 2025 | 14.82 | 14.83 | 14.33 | 14.42 | 14.23 | -2.17% | 3,070,959 |
| Jul 14, 2025 | 15.00 | 15.25 | 14.64 | 14.74 | 14.55 | -18.74% | 3,528,750 |
| Jul 11, 2025 | 18.00 | 18.27 | 17.91 | 18.14 | 14.88 | 0.78% | 4,030,333 |
| Jul 10, 2025 | 17.85 | 18.19 | 17.85 | 18.00 | 14.76 | 1.64% | 4,082,083 |
| Jul 9, 2025 | 17.52 | 17.83 | 17.31 | 17.71 | 14.52 | 2.07% | 3,654,943 |
| Jul 8, 2025 | 17.22 | 17.64 | 17.04 | 17.35 | 14.23 | 1.40% | 3,338,084 |
| Jul 7, 2025 | 16.98 | 17.34 | 16.88 | 17.11 | 14.03 | -0.23% | 3,641,469 |
| Jul 3, 2025 | 17.05 | 17.45 | 16.80 | 17.15 | 14.06 | 3.31% | 3,056,436 |
| Jul 2, 2025 | 16.30 | 16.64 | 16.01 | 16.60 | 13.61 | 1.90% | 2,675,137 |
| Jul 1, 2025 | 15.75 | 17.04 | 15.66 | 16.29 | 13.36 | 3.04% | 3,560,729 |
| Jun 30, 2025 | 15.77 | 15.88 | 15.58 | 15.81 | 12.96 | 0.44% | 1,303,429 |
| Jun 27, 2025 | 15.54 | 15.77 | 15.49 | 15.74 | 12.91 | 1.42% | 2,272,397 |
| Jun 26, 2025 | 15.59 | 15.65 | 15.46 | 15.52 | 12.73 | -0.06% | 1,327,471 |