Skip to main content
logo
Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
16.55
-0.12 (-0.72%)
Nov 7, 2025, 4:00 PM EST - Market closed

Brightstar Lottery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202516.6416.8616.4516.5516.55-0.72%1,450,709
Nov 6, 202516.7617.0516.5516.6716.67-0.12%2,007,173
Nov 5, 202516.6617.0216.6516.6916.690.36%1,639,052
Nov 4, 202516.3317.5915.7516.6316.630.42%3,646,002
Nov 3, 202516.5316.6216.4016.5616.56-0.60%1,397,443
Oct 31, 202516.4816.7316.3616.6616.660.36%2,186,121
Oct 30, 202516.5916.8116.4816.6016.60-0.48%1,384,758
Oct 29, 202516.9316.9916.5916.6816.68-1.88%1,510,497
Oct 28, 202516.8717.0216.7917.0017.000.41%1,458,098
Oct 27, 202516.7517.1316.6816.9316.931.93%1,538,824
Oct 24, 202516.9216.9216.5716.6116.61-1.07%945,788
Oct 23, 202516.6916.8516.6416.7916.791.08%873,865
Oct 22, 202516.7216.9116.5416.6116.61-0.95%1,032,688
Oct 21, 202516.6516.9416.6516.7716.770.18%1,070,759
Oct 20, 202516.8116.9116.7016.7416.740.18%846,384
Oct 17, 202516.7817.0116.6816.7116.71-0.59%929,882
Oct 16, 202516.9417.1116.6816.8116.81-0.77%1,119,216
Oct 15, 202516.9417.1816.9016.9416.94-0.12%1,363,942
Oct 14, 202516.6017.0616.5816.9616.961.37%1,528,465
Oct 13, 202516.6016.8216.6016.7316.732.01%987,903
Oct 10, 202517.0317.0816.3816.4016.40-3.59%1,905,151
Oct 9, 202517.4017.5016.9917.0117.01-2.07%1,548,442
Oct 8, 202517.2817.3817.1017.3717.37-0.23%2,063,684
Oct 7, 202518.0418.0417.3617.4117.41-3.49%1,954,711
Oct 6, 202518.3418.4118.0418.0418.04-1.47%1,775,484
Oct 3, 202518.0018.5717.9918.3118.312.29%3,170,584
Oct 2, 202517.5117.9217.4117.9017.902.52%1,720,901
Oct 1, 202517.2617.5717.2217.4617.461.22%1,523,725
Sep 30, 202517.2917.3117.0017.2517.25-0.46%1,079,626
Sep 29, 202517.2117.3517.1217.3317.331.17%1,381,710
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