Skip to main content
logo
Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
14.55
+0.20 (1.39%)
At close: Jul 25, 2025, 4:00 PM
14.55
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Brightstar Lottery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202514.3914.5714.3514.52-1.15%756,879
Jul 24, 202514.5614.6014.2814.3514.35-2.58%1,688,511
Jul 23, 202514.6514.8414.5014.7314.731.94%1,774,468
Jul 22, 202514.3614.6514.3614.4514.450.07%1,790,375
Jul 21, 202514.4314.5914.3514.4414.440.07%1,711,880
Jul 18, 202514.4614.5814.2614.4314.430.14%2,081,333
Jul 17, 202514.5914.7214.3914.4114.41-0.69%2,686,737
Jul 16, 202514.4014.7114.4014.5114.510.62%3,648,216
Jul 15, 202514.8214.8314.3314.4214.42-2.17%3,070,959
Jul 14, 202515.0015.2514.6414.7414.74-18.74%3,528,750
Jul 11, 202518.0018.2717.9118.1415.070.78%4,030,333
Jul 10, 202517.8518.1917.8518.0014.961.64%4,082,083
Jul 9, 202517.5217.8317.3117.7114.722.07%3,654,943
Jul 8, 202517.2217.6417.0417.3514.421.40%3,338,084
Jul 7, 202516.9817.3416.8817.1114.22-0.23%3,641,469
Jul 3, 202517.0517.4516.8017.1514.253.31%3,056,436
Jul 2, 202516.3016.6416.0116.6013.791.90%2,675,137
Jul 1, 202515.7517.0415.6616.2913.543.04%3,560,729
Jun 30, 202515.7715.8815.5815.8113.140.44%1,303,429
Jun 27, 202515.5415.7715.4915.7413.081.42%2,272,397
Jun 26, 202515.5915.6515.4615.5212.90-0.06%1,327,471
Jun 25, 202515.6915.7215.4215.5312.90-0.70%1,193,421
Jun 24, 202515.4315.6515.3415.6413.002.83%1,285,496
Jun 23, 202514.9815.2214.8015.2112.641.47%1,326,218
Jun 20, 202515.0215.1314.8114.9912.46-0.13%1,641,111
Jun 18, 202515.2015.2314.9815.0112.47-1.44%1,212,022
Jun 17, 202514.7215.4314.7215.2312.650.99%2,226,205
Jun 16, 202514.6515.0814.6515.0812.533.29%1,935,639
Jun 13, 202515.0015.0214.5614.6012.13-3.12%1,838,246
Jun 12, 202514.9715.1914.8415.0712.520.20%1,366,324
Jun 11, 202515.1815.2615.0315.0412.50-0.92%1,605,885
Jun 10, 202514.8215.2614.7515.1812.613.05%2,417,954
Jun 9, 202514.6814.8414.5914.7312.240.96%1,848,572
Jun 6, 202514.7114.8114.5014.5912.12-1,066,097
Jun 5, 202514.5514.7114.5014.5912.120.21%2,402,220
Jun 4, 202514.5314.7614.4814.5612.100.07%2,818,939
Jun 3, 202514.5314.6514.2714.5512.09-0.48%1,874,797
Jun 2, 202514.6514.7214.3714.6212.15-0.61%3,041,955
May 30, 202514.8514.9314.6714.7112.22-1.67%2,677,401
May 29, 202515.2815.3514.8714.9612.43-3.17%3,080,265
May 28, 202515.7115.7215.4515.4512.67-1.59%1,516,190
May 27, 202515.5515.7915.4515.7012.872.68%1,851,478
May 23, 202514.9015.3314.9015.2912.540.59%2,194,158
May 22, 202515.0015.2314.9215.2012.461.40%1,661,480
May 21, 202515.3815.4214.9314.9912.29-3.41%3,563,347
May 20, 202515.9315.9315.3215.5212.73-3.42%3,736,409
May 19, 202517.1517.3615.9416.0713.18-4.91%3,720,546
May 16, 202516.5816.9516.3816.9013.861.62%2,476,953
May 15, 202516.7316.8716.5216.6313.64-0.72%1,334,388
May 14, 202516.2116.9716.1016.7513.733.46%3,594,457