Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
16.71
-0.10 (-0.59%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Brightstar Lottery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.78 | 17.01 | 16.68 | 16.71 | 16.71 | -0.59% | 929,882 |
| Oct 16, 2025 | 16.94 | 17.11 | 16.68 | 16.81 | 16.81 | -0.77% | 1,119,216 |
| Oct 15, 2025 | 16.94 | 17.18 | 16.90 | 16.94 | 16.94 | -0.12% | 1,363,942 |
| Oct 14, 2025 | 16.60 | 17.06 | 16.58 | 16.96 | 16.96 | 1.37% | 1,528,465 |
| Oct 13, 2025 | 16.60 | 16.82 | 16.60 | 16.73 | 16.73 | 2.01% | 987,903 |
| Oct 10, 2025 | 17.03 | 17.08 | 16.38 | 16.40 | 16.40 | -3.59% | 1,905,151 |
| Oct 9, 2025 | 17.40 | 17.50 | 16.99 | 17.01 | 17.01 | -2.07% | 1,548,442 |
| Oct 8, 2025 | 17.28 | 17.38 | 17.10 | 17.37 | 17.37 | -0.23% | 2,063,684 |
| Oct 7, 2025 | 18.04 | 18.04 | 17.36 | 17.41 | 17.41 | -3.49% | 1,954,711 |
| Oct 6, 2025 | 18.34 | 18.41 | 18.04 | 18.04 | 18.04 | -1.47% | 1,775,484 |
| Oct 3, 2025 | 18.00 | 18.57 | 17.99 | 18.31 | 18.31 | 2.29% | 3,170,584 |
| Oct 2, 2025 | 17.51 | 17.92 | 17.41 | 17.90 | 17.90 | 2.52% | 1,720,901 |
| Oct 1, 2025 | 17.26 | 17.57 | 17.22 | 17.46 | 17.46 | 1.22% | 1,523,725 |
| Sep 30, 2025 | 17.29 | 17.31 | 17.00 | 17.25 | 17.25 | -0.46% | 1,079,626 |
| Sep 29, 2025 | 17.21 | 17.35 | 17.12 | 17.33 | 17.33 | 1.17% | 1,381,710 |
| Sep 26, 2025 | 17.01 | 17.25 | 16.99 | 17.13 | 17.13 | 1.12% | 1,299,147 |
| Sep 25, 2025 | 17.00 | 17.13 | 16.82 | 16.94 | 16.94 | -1.34% | 1,236,672 |
| Sep 24, 2025 | 17.00 | 17.26 | 16.94 | 17.17 | 17.17 | 0.76% | 1,351,164 |
| Sep 23, 2025 | 17.06 | 17.45 | 17.03 | 17.04 | 17.04 | 0.89% | 2,345,332 |
| Sep 22, 2025 | 16.44 | 16.94 | 16.36 | 16.89 | 16.89 | 2.05% | 2,427,386 |
| Sep 19, 2025 | 16.67 | 16.69 | 16.48 | 16.55 | 16.55 | -0.72% | 2,488,354 |
| Sep 18, 2025 | 16.63 | 16.80 | 16.62 | 16.67 | 16.67 | 0.54% | 1,520,938 |
| Sep 17, 2025 | 16.76 | 16.88 | 16.41 | 16.58 | 16.58 | -0.72% | 1,350,373 |
| Sep 16, 2025 | 16.81 | 16.88 | 16.62 | 16.70 | 16.70 | -0.60% | 1,013,972 |
| Sep 15, 2025 | 16.59 | 16.80 | 16.50 | 16.80 | 16.80 | 1.94% | 1,204,872 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.44 | 16.48 | 16.48 | -1.85% | 1,164,169 |
| Sep 11, 2025 | 16.55 | 16.79 | 16.55 | 16.79 | 16.79 | 1.63% | 1,179,338 |
| Sep 10, 2025 | 16.78 | 16.83 | 16.37 | 16.52 | 16.52 | -1.49% | 1,382,352 |
| Sep 9, 2025 | 16.82 | 16.92 | 16.43 | 16.77 | 16.77 | -0.30% | 1,879,667 |
| Sep 8, 2025 | 16.86 | 17.14 | 16.77 | 16.82 | 16.82 | 0.30% | 1,822,877 |
| 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 |