Skip to main content
logo
Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
17.13
+0.19 (1.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Brightstar Lottery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.0117.2516.9917.1317.131.12%1,299,147
Sep 25, 202517.0017.1316.8216.9416.94-1.34%1,236,672
Sep 24, 202517.0017.2616.9417.1717.170.76%1,351,164
Sep 23, 202517.0617.4517.0317.0417.040.89%2,345,332
Sep 22, 202516.4416.9416.3616.8916.892.05%2,427,386
Sep 19, 202516.6716.6916.4816.5516.55-0.72%2,488,354
Sep 18, 202516.6316.8016.6216.6716.670.54%1,520,938
Sep 17, 202516.7616.8816.4116.5816.58-0.72%1,350,373
Sep 16, 202516.8116.8816.6216.7016.70-0.60%1,013,972
Sep 15, 202516.5916.8016.5016.8016.801.94%1,204,872
Sep 12, 202516.7516.7516.4416.4816.48-1.85%1,164,169
Sep 11, 202516.5516.7916.5516.7916.791.63%1,179,338
Sep 10, 202516.7816.8316.3716.5216.52-1.49%1,382,352
Sep 9, 202516.8216.9216.4316.7716.77-0.30%1,879,667
Sep 8, 202516.8617.1416.7716.8216.820.30%1,822,877
Sep 5, 202516.7717.0116.6416.7716.770.24%1,380,828
Sep 4, 202516.2816.7316.2316.7316.732.70%1,465,366
Sep 3, 202516.2316.4116.0816.2916.29-0.73%1,821,049
Sep 2, 202516.6316.6416.3616.4116.41-1.38%1,591,162
Aug 29, 202516.4816.6916.4216.6416.640.73%1,235,494
Aug 28, 202516.3916.5616.2916.5216.521.04%1,148,580
Aug 27, 202516.2216.4216.1516.3516.35-0.06%1,106,466
Aug 26, 202516.2716.4716.2316.3616.36-0.18%1,518,965
Aug 25, 202516.2116.4216.1716.3916.390.74%1,365,476
Aug 22, 202515.8816.3015.8516.2716.272.97%2,147,420
Aug 21, 202515.6515.8915.6015.8015.800.57%1,556,495
Aug 20, 202515.9416.0215.6915.7115.710.51%2,657,456
Aug 19, 202515.5015.7415.4715.6315.631.49%2,039,871
Aug 18, 202515.4815.6715.3915.4015.40-0.52%1,259,124
Aug 15, 202515.6215.6215.3915.4815.48-0.32%1,049,496
Aug 14, 202515.4815.5515.3115.5315.53-0.70%1,526,286
Aug 13, 202515.1615.7315.1515.6415.643.78%2,222,880
Aug 12, 202514.8815.1314.7515.0715.070.87%2,020,533
Aug 11, 202515.1915.2914.8914.9414.74-1.06%1,997,867
Aug 8, 202515.2315.2815.0115.1014.90-0.79%1,208,142
Aug 7, 202515.5115.5914.9615.2215.02-2.00%1,851,522
Aug 6, 202515.7615.7615.4315.5315.33-1.27%2,133,404
Aug 5, 202514.9515.7314.9315.7315.524.73%3,412,939
Aug 4, 202514.7515.1414.7515.0214.822.25%2,677,645
Aug 1, 202514.7014.7514.3814.6914.50-1.01%2,681,490
Jul 31, 202514.8915.0614.6814.8414.65-1.13%2,956,546
Jul 30, 202515.2015.5214.9715.0114.81-2.41%4,608,469
Jul 29, 202514.7715.4514.7115.3815.187.63%6,761,499
Jul 28, 202514.4214.6914.2914.2914.10-1.79%4,495,827
Jul 25, 202514.3914.5714.3514.5514.361.39%1,518,153
Jul 24, 202514.5614.6014.2814.3514.16-2.58%1,688,511
Jul 23, 202514.6514.8414.5014.7314.541.94%1,774,468
Jul 22, 202514.3614.6514.3614.4514.260.07%1,790,375
Jul 21, 202514.4314.5914.3514.4414.250.07%1,711,880
Jul 18, 202514.4614.5814.2614.4314.240.14%2,081,333