Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
14.55
+0.20 (1.39%)
At close: Jul 25, 2025, 4:00 PM
14.55
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Brightstar Lottery Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 14.39 | 14.57 | 14.35 | 14.52 | - | 1.15% | 756,879 |
Jul 24, 2025 | 14.56 | 14.60 | 14.28 | 14.35 | 14.35 | -2.58% | 1,688,511 |
Jul 23, 2025 | 14.65 | 14.84 | 14.50 | 14.73 | 14.73 | 1.94% | 1,774,468 |
Jul 22, 2025 | 14.36 | 14.65 | 14.36 | 14.45 | 14.45 | 0.07% | 1,790,375 |
Jul 21, 2025 | 14.43 | 14.59 | 14.35 | 14.44 | 14.44 | 0.07% | 1,711,880 |
Jul 18, 2025 | 14.46 | 14.58 | 14.26 | 14.43 | 14.43 | 0.14% | 2,081,333 |
Jul 17, 2025 | 14.59 | 14.72 | 14.39 | 14.41 | 14.41 | -0.69% | 2,686,737 |
Jul 16, 2025 | 14.40 | 14.71 | 14.40 | 14.51 | 14.51 | 0.62% | 3,648,216 |
Jul 15, 2025 | 14.82 | 14.83 | 14.33 | 14.42 | 14.42 | -2.17% | 3,070,959 |
Jul 14, 2025 | 15.00 | 15.25 | 14.64 | 14.74 | 14.74 | -18.74% | 3,528,750 |
Jul 11, 2025 | 18.00 | 18.27 | 17.91 | 18.14 | 15.07 | 0.78% | 4,030,333 |
Jul 10, 2025 | 17.85 | 18.19 | 17.85 | 18.00 | 14.96 | 1.64% | 4,082,083 |
Jul 9, 2025 | 17.52 | 17.83 | 17.31 | 17.71 | 14.72 | 2.07% | 3,654,943 |
Jul 8, 2025 | 17.22 | 17.64 | 17.04 | 17.35 | 14.42 | 1.40% | 3,338,084 |
Jul 7, 2025 | 16.98 | 17.34 | 16.88 | 17.11 | 14.22 | -0.23% | 3,641,469 |
Jul 3, 2025 | 17.05 | 17.45 | 16.80 | 17.15 | 14.25 | 3.31% | 3,056,436 |
Jul 2, 2025 | 16.30 | 16.64 | 16.01 | 16.60 | 13.79 | 1.90% | 2,675,137 |
Jul 1, 2025 | 15.75 | 17.04 | 15.66 | 16.29 | 13.54 | 3.04% | 3,560,729 |
Jun 30, 2025 | 15.77 | 15.88 | 15.58 | 15.81 | 13.14 | 0.44% | 1,303,429 |
Jun 27, 2025 | 15.54 | 15.77 | 15.49 | 15.74 | 13.08 | 1.42% | 2,272,397 |
Jun 26, 2025 | 15.59 | 15.65 | 15.46 | 15.52 | 12.90 | -0.06% | 1,327,471 |
Jun 25, 2025 | 15.69 | 15.72 | 15.42 | 15.53 | 12.90 | -0.70% | 1,193,421 |
Jun 24, 2025 | 15.43 | 15.65 | 15.34 | 15.64 | 13.00 | 2.83% | 1,285,496 |
Jun 23, 2025 | 14.98 | 15.22 | 14.80 | 15.21 | 12.64 | 1.47% | 1,326,218 |
Jun 20, 2025 | 15.02 | 15.13 | 14.81 | 14.99 | 12.46 | -0.13% | 1,641,111 |
Jun 18, 2025 | 15.20 | 15.23 | 14.98 | 15.01 | 12.47 | -1.44% | 1,212,022 |
Jun 17, 2025 | 14.72 | 15.43 | 14.72 | 15.23 | 12.65 | 0.99% | 2,226,205 |
Jun 16, 2025 | 14.65 | 15.08 | 14.65 | 15.08 | 12.53 | 3.29% | 1,935,639 |
Jun 13, 2025 | 15.00 | 15.02 | 14.56 | 14.60 | 12.13 | -3.12% | 1,838,246 |
Jun 12, 2025 | 14.97 | 15.19 | 14.84 | 15.07 | 12.52 | 0.20% | 1,366,324 |
Jun 11, 2025 | 15.18 | 15.26 | 15.03 | 15.04 | 12.50 | -0.92% | 1,605,885 |
Jun 10, 2025 | 14.82 | 15.26 | 14.75 | 15.18 | 12.61 | 3.05% | 2,417,954 |
Jun 9, 2025 | 14.68 | 14.84 | 14.59 | 14.73 | 12.24 | 0.96% | 1,848,572 |
Jun 6, 2025 | 14.71 | 14.81 | 14.50 | 14.59 | 12.12 | - | 1,066,097 |
Jun 5, 2025 | 14.55 | 14.71 | 14.50 | 14.59 | 12.12 | 0.21% | 2,402,220 |
Jun 4, 2025 | 14.53 | 14.76 | 14.48 | 14.56 | 12.10 | 0.07% | 2,818,939 |
Jun 3, 2025 | 14.53 | 14.65 | 14.27 | 14.55 | 12.09 | -0.48% | 1,874,797 |
Jun 2, 2025 | 14.65 | 14.72 | 14.37 | 14.62 | 12.15 | -0.61% | 3,041,955 |
May 30, 2025 | 14.85 | 14.93 | 14.67 | 14.71 | 12.22 | -1.67% | 2,677,401 |
May 29, 2025 | 15.28 | 15.35 | 14.87 | 14.96 | 12.43 | -3.17% | 3,080,265 |
May 28, 2025 | 15.71 | 15.72 | 15.45 | 15.45 | 12.67 | -1.59% | 1,516,190 |
May 27, 2025 | 15.55 | 15.79 | 15.45 | 15.70 | 12.87 | 2.68% | 1,851,478 |
May 23, 2025 | 14.90 | 15.33 | 14.90 | 15.29 | 12.54 | 0.59% | 2,194,158 |
May 22, 2025 | 15.00 | 15.23 | 14.92 | 15.20 | 12.46 | 1.40% | 1,661,480 |
May 21, 2025 | 15.38 | 15.42 | 14.93 | 14.99 | 12.29 | -3.41% | 3,563,347 |
May 20, 2025 | 15.93 | 15.93 | 15.32 | 15.52 | 12.73 | -3.42% | 3,736,409 |
May 19, 2025 | 17.15 | 17.36 | 15.94 | 16.07 | 13.18 | -4.91% | 3,720,546 |
May 16, 2025 | 16.58 | 16.95 | 16.38 | 16.90 | 13.86 | 1.62% | 2,476,953 |
May 15, 2025 | 16.73 | 16.87 | 16.52 | 16.63 | 13.64 | -0.72% | 1,334,388 |
May 14, 2025 | 16.21 | 16.97 | 16.10 | 16.75 | 13.73 | 3.46% | 3,594,457 |