Brightstar Lottery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.70	12.75	12.43	12.48	12.48	-1.03%	1,007,278
Mar 27, 2026	12.80	12.95	12.53	12.61	12.61	-2.10%	1,111,804
Mar 26, 2026	12.88	13.09	12.83	12.88	12.88	-0.46%	882,800
Mar 25, 2026	13.17	13.25	12.88	12.94	12.94	-0.61%	931,381
Mar 24, 2026	12.92	13.07	12.76	13.02	13.02	-0.23%	689,427
Mar 23, 2026	13.08	13.28	13.04	13.05	13.05	2.03%	1,175,094
Mar 20, 2026	12.97	12.97	12.66	12.79	12.79	-1.24%	1,796,465
Mar 19, 2026	12.57	13.15	12.53	12.95	12.95	2.61%	1,026,219
Mar 18, 2026	12.65	12.78	12.57	12.62	12.62	-0.94%	809,244
Mar 17, 2026	12.82	12.98	12.70	12.74	12.74	-0.23%	852,651
Mar 16, 2026	12.74	12.86	12.70	12.77	12.77	0.79%	846,097
Mar 13, 2026	12.65	12.77	12.60	12.67	12.67	0.24%	1,201,635
Mar 12, 2026	12.86	12.94	12.61	12.64	12.64	-2.54%	1,081,701
Mar 11, 2026	12.86	13.02	12.74	12.97	12.97	1.65%	1,066,691
Mar 10, 2026	12.93	13.05	12.67	12.76	12.76	-3.99%	1,668,189
Mar 9, 2026	13.19	13.35	12.77	13.29	13.06	-0.82%	964,113
Mar 6, 2026	13.45	13.55	13.28	13.40	13.17	-1.83%	1,127,071
Mar 5, 2026	13.39	13.69	13.35	13.65	13.41	0.59%	1,291,203
Mar 4, 2026	13.56	13.68	13.37	13.57	13.34	1.04%	1,849,378
Mar 3, 2026	13.17	13.57	13.07	13.43	13.20	-	2,737,483
Mar 2, 2026	13.26	13.57	13.06	13.43	13.20	-0.96%	1,788,960
Feb 27, 2026	13.52	13.65	13.41	13.56	13.33	-1.53%	1,927,100
Feb 26, 2026	13.83	13.90	13.58	13.77	13.53	-0.36%	2,159,190
Feb 25, 2026	13.57	13.85	13.26	13.82	13.58	0.73%	2,481,440
Feb 24, 2026	13.32	13.72	13.10	13.72	13.48	5.13%	2,473,503
Feb 23, 2026	13.36	13.41	12.76	13.05	12.82	-3.05%	2,216,587
Feb 20, 2026	13.55	13.70	13.42	13.46	13.23	-1.03%	1,843,912
Feb 19, 2026	13.52	13.66	13.40	13.60	13.36	0.15%	2,121,762
Feb 18, 2026	13.41	13.88	13.41	13.58	13.34	1.19%	1,779,320
Feb 17, 2026	13.53	13.58	13.31	13.42	13.19	-0.22%	1,208,918
Feb 13, 2026	13.43	13.58	13.39	13.45	13.22	-0.37%	1,662,916
Feb 12, 2026	14.20	14.28	13.41	13.50	13.27	-5.20%	1,477,068
Feb 11, 2026	14.41	14.45	14.18	14.24	13.99	-0.84%	947,391
Feb 10, 2026	14.35	14.49	14.20	14.36	14.11	0.63%	1,564,881
Feb 9, 2026	14.21	14.30	14.02	14.27	14.02	-0.07%	1,551,894
Feb 6, 2026	14.03	14.34	14.00	14.28	14.03	1.13%	2,036,828
Feb 5, 2026	14.35	14.36	13.97	14.12	13.88	-1.88%	1,347,956
Feb 4, 2026	14.38	14.56	14.31	14.39	14.14	1.48%	1,683,428
Feb 3, 2026	14.31	14.31	13.97	14.18	13.93	-1.25%	1,186,428
Feb 2, 2026	14.60	14.62	14.28	14.36	14.11	-0.83%	1,415,133
Jan 30, 2026	14.03	14.51	13.91	14.48	14.23	2.55%	2,302,136
Jan 29, 2026	13.92	14.14	13.90	14.12	13.88	1.29%	1,071,726
Jan 28, 2026	14.22	14.27	13.93	13.94	13.70	-1.97%	1,281,663
Jan 27, 2026	14.25	14.25	14.00	14.22	13.97	0.64%	1,341,256
Jan 26, 2026	14.15	14.26	14.06	14.13	13.89	0.36%	1,300,932
Jan 23, 2026	13.99	14.14	13.90	14.08	13.84	0.28%	1,190,882
Jan 22, 2026	14.04	14.22	13.91	14.04	13.80	0.65%	1,476,368
Jan 21, 2026	13.92	14.17	13.89	13.95	13.71	0.22%	2,150,611
Jan 20, 2026	14.07	14.14	13.80	13.92	13.68	-2.32%	1,737,284
Jan 16, 2026	14.57	14.57	14.19	14.25	14.00	-2.46%	2,057,048