Brightstar Lottery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	14.65	14.74	14.27	14.61	14.36	0.14%	1,697,441
Jan 14, 2026	14.67	14.79	14.58	14.59	14.34	-0.68%	1,985,406
Jan 13, 2026	14.76	15.05	14.57	14.69	14.44	-1.80%	2,115,862
Jan 12, 2026	15.06	15.13	14.88	14.96	14.70	-1.12%	1,632,728
Jan 9, 2026	15.34	15.43	14.75	15.13	14.87	-1.24%	1,875,411
Jan 8, 2026	14.89	15.46	14.89	15.32	15.05	2.20%	1,618,716
Jan 7, 2026	15.62	15.67	14.78	14.99	14.73	-4.46%	2,047,614
Jan 6, 2026	15.46	15.77	15.39	15.69	15.42	1.82%	1,608,667
Jan 5, 2026	15.26	15.59	15.24	15.41	15.14	0.72%	2,072,760
Jan 2, 2026	15.51	15.62	15.29	15.30	15.04	-1.16%	1,522,605
Dec 31, 2025	15.46	15.55	15.42	15.48	15.21	-0.13%	895,868
Dec 30, 2025	15.50	15.60	15.46	15.50	15.23	-0.19%	1,283,852
Dec 29, 2025	15.71	15.78	15.40	15.53	15.26	-1.27%	1,317,082
Dec 26, 2025	15.70	15.77	15.57	15.73	15.46	0.38%	1,053,879