Brightstar Lottery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.22	14.27	13.93	13.94	13.94	-1.97%	1,281,661
Jan 27, 2026	14.25	14.25	14.00	14.22	14.22	0.64%	1,341,123
Jan 26, 2026	14.15	14.26	14.06	14.13	14.13	0.36%	1,300,931
Jan 23, 2026	13.99	14.14	13.90	14.08	14.08	0.28%	1,190,301
Jan 22, 2026	14.04	14.22	13.91	14.04	14.04	0.65%	1,464,915
Jan 21, 2026	13.92	14.17	13.89	13.95	13.95	0.22%	2,139,155
Jan 20, 2026	14.07	14.14	13.80	13.92	13.92	-2.32%	1,737,281
Jan 16, 2026	14.57	14.57	14.19	14.25	14.25	-2.46%	2,056,748
Jan 15, 2026	14.65	14.74	14.27	14.61	14.61	0.14%	1,697,334
Jan 14, 2026	14.67	14.79	14.58	14.59	14.59	-0.68%	1,984,994
Jan 13, 2026	14.76	15.05	14.57	14.69	14.69	-1.80%	2,115,858
Jan 12, 2026	15.06	15.13	14.88	14.96	14.96	-1.12%	1,632,660
Jan 9, 2026	15.34	15.43	14.75	15.13	15.13	-1.24%	1,864,216
Jan 8, 2026	14.89	15.46	14.89	15.32	15.32	2.20%	1,618,716
Jan 7, 2026	15.62	15.67	14.78	14.99	14.99	-4.46%	2,047,382
Jan 6, 2026	15.46	15.77	15.39	15.69	15.69	1.82%	1,608,666
Jan 5, 2026	15.26	15.59	15.24	15.41	15.41	0.72%	2,072,750
Jan 2, 2026	15.51	15.62	15.29	15.30	15.30	-1.16%	1,522,605
Dec 31, 2025	15.46	15.55	15.42	15.48	15.48	-0.13%	889,718
Dec 30, 2025	15.50	15.60	15.46	15.50	15.50	-0.19%	1,198,701
Dec 29, 2025	15.71	15.78	15.40	15.53	15.53	-1.27%	1,317,082
Dec 26, 2025	15.70	15.77	15.57	15.73	15.73	0.38%	997,409
Dec 24, 2025	15.66	15.73	15.61	15.67	15.67	-	576,152
Dec 23, 2025	16.06	16.14	15.64	15.67	15.67	-2.06%	1,002,610
Dec 22, 2025	16.07	16.41	15.99	16.00	16.00	-0.56%	1,578,888
Dec 19, 2025	16.02	16.20	16.02	16.09	16.09	0.19%	2,728,985
Dec 18, 2025	15.88	16.15	15.69	16.06	16.06	2.42%	1,489,565
Dec 17, 2025	15.72	15.86	15.68	15.68	15.68	-0.76%	1,309,333
Dec 16, 2025	15.98	16.03	15.72	15.80	15.80	-1.31%	1,504,769
Dec 15, 2025	16.02	16.13	15.71	16.01	16.01	0.31%	1,404,519
Dec 12, 2025	15.99	16.19	15.94	15.96	15.96	-	1,802,820
Dec 11, 2025	15.62	15.97	15.49	15.96	15.96	2.84%	1,523,848
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%	1,386,031
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%	1,525,881
Dec 4, 2025	15.30	15.31	15.00	15.10	15.10	-1.63%	1,601,270
Dec 3, 2025	15.40	15.48	15.23	15.35	15.35	0.13%	1,356,632
Dec 2, 2025	15.62	15.71	15.33	15.33	15.33	-2.04%	3,279,884
Dec 1, 2025	15.57	15.80	15.52	15.65	15.65	0.06%	1,968,403
Nov 28, 2025	15.62	15.77	15.46	15.64	15.64	-0.06%	1,443,717
Nov 26, 2025	15.93	16.01	15.64	15.65	15.65	-1.76%	1,996,991
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%	1,290,857
Nov 20, 2025	15.54	15.76	15.41	15.46	15.46	-0.13%	1,937,839
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