Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
16.06
+0.38 (2.42%)
At close: Dec 18, 2025, 4:00 PM EST
16.06
0.00 (0.00%)
After-hours: Dec 18, 2025, 7:00 PM EST
Brightstar Lottery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 15.88 | 16.15 | 15.69 | 16.10 | 16.10 | 2.65% | 1,095,797 |
| Dec 17, 2025 | 15.72 | 15.86 | 15.68 | 15.68 | 15.68 | -0.76% | 1,309,332 |
| Dec 16, 2025 | 15.98 | 16.03 | 15.72 | 15.80 | 15.80 | -1.31% | 1,504,708 |
| Dec 15, 2025 | 16.02 | 16.13 | 15.71 | 16.01 | 16.01 | 0.31% | 1,403,827 |
| Dec 12, 2025 | 15.99 | 16.19 | 15.94 | 15.96 | 15.96 | - | 1,767,937 |
| Dec 11, 2025 | 15.62 | 15.97 | 15.49 | 15.96 | 15.96 | 2.84% | 1,514,910 |
| Dec 10, 2025 | 15.30 | 15.73 | 15.30 | 15.52 | 15.52 | 1.44% | 1,581,051 |
| Dec 9, 2025 | 14.87 | 15.34 | 14.87 | 15.30 | 15.30 | 2.68% | 1,386,020 |
| Dec 8, 2025 | 14.96 | 15.07 | 14.86 | 14.90 | 14.90 | -0.53% | 1,499,034 |
| Dec 5, 2025 | 15.20 | 15.32 | 14.94 | 14.98 | 14.98 | -0.79% | 1,525,861 |
| Dec 4, 2025 | 15.30 | 15.31 | 15.00 | 15.10 | 15.10 | -1.63% | 1,467,600 |
| Dec 3, 2025 | 15.40 | 15.48 | 15.23 | 15.35 | 15.35 | 0.13% | 1,216,102 |
| Dec 2, 2025 | 15.62 | 15.71 | 15.33 | 15.33 | 15.33 | -2.04% | 3,279,879 |
| Dec 1, 2025 | 15.57 | 15.80 | 15.52 | 15.65 | 15.65 | 0.06% | 1,944,537 |
| Nov 28, 2025 | 15.62 | 15.77 | 15.46 | 15.64 | 15.64 | -0.06% | 1,443,291 |
| Nov 26, 2025 | 15.93 | 16.01 | 15.64 | 15.65 | 15.65 | -1.76% | 1,972,052 |
| Nov 25, 2025 | 15.85 | 16.04 | 15.83 | 15.93 | 15.93 | 1.85% | 1,405,306 |
| Nov 24, 2025 | 15.72 | 15.78 | 15.48 | 15.64 | 15.64 | -0.38% | 1,344,729 |
| Nov 21, 2025 | 15.60 | 15.78 | 15.50 | 15.70 | 15.70 | 1.55% | 1,290,856 |
| Nov 20, 2025 | 15.54 | 15.76 | 15.41 | 15.46 | 15.46 | -0.13% | 1,932,097 |
| Nov 19, 2025 | 15.76 | 15.79 | 15.44 | 15.48 | 15.48 | -1.71% | 2,084,868 |
| Nov 18, 2025 | 15.90 | 16.04 | 15.73 | 15.75 | 15.75 | -2.78% | 3,049,417 |
| Nov 17, 2025 | 16.40 | 16.49 | 16.15 | 16.20 | 15.98 | -1.76% | 3,008,046 |
| Nov 14, 2025 | 16.50 | 16.73 | 16.40 | 16.49 | 16.27 | -0.66% | 1,511,334 |
| Nov 13, 2025 | 16.69 | 16.69 | 16.51 | 16.60 | 16.37 | -0.24% | 1,493,636 |
| Nov 12, 2025 | 17.09 | 17.09 | 16.56 | 16.64 | 16.41 | -0.95% | 1,564,050 |
| Nov 11, 2025 | 16.94 | 17.12 | 16.70 | 16.80 | 16.57 | -0.65% | 1,501,309 |
| Nov 10, 2025 | 16.77 | 17.00 | 16.57 | 16.91 | 16.68 | 2.18% | 1,812,273 |
| Nov 7, 2025 | 16.64 | 16.86 | 16.45 | 16.55 | 16.33 | -0.72% | 1,450,709 |
| Nov 6, 2025 | 16.76 | 17.05 | 16.55 | 16.67 | 16.44 | -0.12% | 2,007,173 |
| Nov 5, 2025 | 16.66 | 17.02 | 16.65 | 16.69 | 16.46 | 0.36% | 1,641,268 |
| Nov 4, 2025 | 16.33 | 17.59 | 15.75 | 16.63 | 16.40 | 0.42% | 3,646,002 |
| Nov 3, 2025 | 16.53 | 16.62 | 16.40 | 16.56 | 16.34 | -0.60% | 1,397,443 |
| Oct 31, 2025 | 16.48 | 16.73 | 16.36 | 16.66 | 16.43 | 0.36% | 2,186,121 |
| Oct 30, 2025 | 16.59 | 16.81 | 16.48 | 16.60 | 16.37 | -0.48% | 1,384,758 |
| Oct 29, 2025 | 16.93 | 16.99 | 16.59 | 16.68 | 16.45 | -1.88% | 1,510,497 |
| Oct 28, 2025 | 16.87 | 17.02 | 16.79 | 17.00 | 16.77 | 0.41% | 1,458,098 |
| Oct 27, 2025 | 16.75 | 17.13 | 16.68 | 16.93 | 16.70 | 1.93% | 1,538,824 |
| Oct 24, 2025 | 16.92 | 16.92 | 16.57 | 16.61 | 16.38 | -1.07% | 945,788 |
| Oct 23, 2025 | 16.69 | 16.85 | 16.64 | 16.79 | 16.56 | 1.08% | 873,865 |
| Oct 22, 2025 | 16.72 | 16.91 | 16.54 | 16.61 | 16.38 | -0.95% | 1,032,688 |
| Oct 21, 2025 | 16.65 | 16.94 | 16.65 | 16.77 | 16.54 | 0.18% | 1,070,759 |
| Oct 20, 2025 | 16.81 | 16.91 | 16.70 | 16.74 | 16.51 | 0.18% | 846,384 |
| Oct 17, 2025 | 16.78 | 17.01 | 16.68 | 16.71 | 16.48 | -0.59% | 929,882 |
| Oct 16, 2025 | 16.94 | 17.11 | 16.68 | 16.81 | 16.58 | -0.77% | 1,119,216 |
| Oct 15, 2025 | 16.94 | 17.18 | 16.90 | 16.94 | 16.71 | -0.12% | 1,363,942 |
| Oct 14, 2025 | 16.60 | 17.06 | 16.58 | 16.96 | 16.73 | 1.37% | 1,528,465 |
| Oct 13, 2025 | 16.60 | 16.82 | 16.60 | 16.73 | 16.50 | 2.01% | 987,903 |
| Oct 10, 2025 | 17.03 | 17.08 | 16.38 | 16.40 | 16.18 | -3.59% | 1,905,151 |
| Oct 9, 2025 | 17.40 | 17.50 | 16.99 | 17.01 | 16.78 | -2.07% | 1,548,442 |