Skip to main content
logo
Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
15.58
-0.07 (-0.45%)
Nov 28, 2025, 11:30 AM EST - Market open

Brightstar Lottery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202515.6215.7715.4615.61--0.26%357,466
Nov 26, 202515.9316.0115.6415.6515.65-1.76%1,972,052
Nov 25, 202515.8516.0415.8315.9315.931.85%1,405,306
Nov 24, 202515.7215.7815.4815.6415.64-0.38%1,344,729
Nov 21, 202515.6015.7815.5015.7015.701.55%1,290,856
Nov 20, 202515.5415.7615.4115.4615.46-0.13%1,932,097
Nov 19, 202515.7615.7915.4415.4815.48-1.71%2,084,868
Nov 18, 202515.9016.0415.7315.7515.75-2.78%3,049,417
Nov 17, 202516.4016.4916.1516.2015.98-1.76%3,008,046
Nov 14, 202516.5016.7316.4016.4916.27-0.66%1,511,334
Nov 13, 202516.6916.6916.5116.6016.37-0.24%1,493,636
Nov 12, 202517.0917.0916.5616.6416.41-0.95%1,564,050
Nov 11, 202516.9417.1216.7016.8016.57-0.65%1,501,309
Nov 10, 202516.7717.0016.5716.9116.682.18%1,812,273
Nov 7, 202516.6416.8616.4516.5516.33-0.72%1,450,709
Nov 6, 202516.7617.0516.5516.6716.44-0.12%2,007,173
Nov 5, 202516.6617.0216.6516.6916.460.36%1,641,268
Nov 4, 202516.3317.5915.7516.6316.400.42%3,646,002
Nov 3, 202516.5316.6216.4016.5616.34-0.60%1,397,443
Oct 31, 202516.4816.7316.3616.6616.430.36%2,186,121
Oct 30, 202516.5916.8116.4816.6016.37-0.48%1,384,758
Oct 29, 202516.9316.9916.5916.6816.45-1.88%1,510,497
Oct 28, 202516.8717.0216.7917.0016.770.41%1,458,098
Oct 27, 202516.7517.1316.6816.9316.701.93%1,538,824
Oct 24, 202516.9216.9216.5716.6116.38-1.07%945,788
Oct 23, 202516.6916.8516.6416.7916.561.08%873,865
Oct 22, 202516.7216.9116.5416.6116.38-0.95%1,032,688
Oct 21, 202516.6516.9416.6516.7716.540.18%1,070,759
Oct 20, 202516.8116.9116.7016.7416.510.18%846,384
Oct 17, 202516.7817.0116.6816.7116.48-0.59%929,882
Oct 16, 202516.9417.1116.6816.8116.58-0.77%1,119,216
Oct 15, 202516.9417.1816.9016.9416.71-0.12%1,363,942
Oct 14, 202516.6017.0616.5816.9616.731.37%1,528,465
Oct 13, 202516.6016.8216.6016.7316.502.01%987,903
Oct 10, 202517.0317.0816.3816.4016.18-3.59%1,905,151
Oct 9, 202517.4017.5016.9917.0116.78-2.07%1,548,442
Oct 8, 202517.2817.3817.1017.3717.13-0.23%2,063,684
Oct 7, 202518.0418.0417.3617.4117.17-3.49%1,954,711
Oct 6, 202518.3418.4118.0418.0417.80-1.47%1,775,484
Oct 3, 202518.0018.5717.9918.3118.062.29%3,170,584
Oct 2, 202517.5117.9217.4117.9017.662.52%1,720,901
Oct 1, 202517.2617.5717.2217.4617.221.22%1,523,725
Sep 30, 202517.2917.3117.0017.2517.02-0.46%1,079,626
Sep 29, 202517.2117.3517.1217.3317.091.17%1,381,710
Sep 26, 202517.0117.2516.9917.1316.901.12%1,299,147
Sep 25, 202517.0017.1316.8216.9416.71-1.34%1,236,672
Sep 24, 202517.0017.2616.9417.1716.940.76%1,351,164
Sep 23, 202517.0617.4517.0317.0416.810.89%2,345,332
Sep 22, 202516.4416.9416.3616.8916.662.05%2,427,386
Sep 19, 202516.6716.6916.4816.5516.33-0.72%2,488,354