Brightstar Lottery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	12.96	12.97	12.70	12.77	12.77	-2.15%	1,597,912
May 8, 2026	12.68	13.07	12.60	13.05	13.05	2.84%	1,219,886
May 7, 2026	12.67	12.88	12.62	12.69	12.69	0.24%	1,001,194
May 6, 2026	12.64	12.82	12.52	12.66	12.66	1.20%	1,146,394
May 5, 2026	12.34	12.57	12.29	12.51	12.51	1.05%	904,734
May 4, 2026	12.67	12.75	12.23	12.38	12.38	-3.28%	981,929
May 1, 2026	13.19	13.19	12.76	12.80	12.80	-2.51%	804,205
Apr 30, 2026	12.91	13.19	12.86	13.13	13.13	1.47%	903,539
Apr 29, 2026	12.81	12.97	12.81	12.94	12.94	0.31%	837,352
Apr 28, 2026	12.91	13.00	12.77	12.90	12.90	0.39%	771,146
Apr 27, 2026	12.89	13.19	12.83	12.85	12.85	-0.54%	1,088,987
Apr 24, 2026	12.74	12.93	12.58	12.92	12.92	0.94%	794,935
Apr 23, 2026	12.57	12.80	12.53	12.80	12.80	1.27%	1,068,499
Apr 22, 2026	13.19	13.19	12.60	12.64	12.64	-4.02%	1,503,746
Apr 21, 2026	13.01	13.19	12.82	13.17	13.17	1.23%	1,469,357
Apr 20, 2026	13.08	13.15	12.92	13.01	13.01	-1.06%	1,390,545
Apr 17, 2026	12.99	13.26	12.99	13.15	13.15	2.33%	1,451,939
Apr 16, 2026	12.85	12.99	12.72	12.85	12.85	0.23%	1,168,928
Apr 15, 2026	12.59	12.86	12.57	12.82	12.82	1.83%	1,078,847
Apr 14, 2026	12.30	12.74	12.22	12.59	12.59	2.69%	1,694,964
Apr 13, 2026	12.13	12.37	12.02	12.26	12.26	0.08%	1,514,546
Apr 10, 2026	12.42	12.46	12.21	12.25	12.25	-0.89%	1,103,667
Apr 9, 2026	12.38	12.43	12.17	12.36	12.36	-1.12%	1,289,698
Apr 8, 2026	12.69	12.89	12.46	12.50	12.50	1.87%	1,065,895
Apr 7, 2026	12.45	12.49	12.19	12.27	12.27	-2.15%	1,706,262
Apr 6, 2026	12.64	12.73	12.48	12.54	12.54	-1.49%	977,898
Apr 2, 2026	12.65	12.75	12.41	12.73	12.73	-0.62%	805,841
Apr 1, 2026	12.77	13.02	12.67	12.81	12.81	0.55%	1,127,947
Mar 31, 2026	12.62	12.87	12.50	12.74	12.74	2.08%	901,705
Mar 30, 2026	12.70	12.75	12.43	12.48	12.48	-1.03%	1,007,278
Mar 27, 2026	12.80	12.95	12.53	12.61	12.61	-2.10%	1,111,804
Mar 26, 2026	12.88	13.09	12.83	12.88	12.88	-0.46%	882,800
Mar 25, 2026	13.17	13.25	12.88	12.94	12.94	-0.61%	931,381
Mar 24, 2026	12.92	13.07	12.76	13.02	13.02	-0.23%	689,427
Mar 23, 2026	13.08	13.28	13.04	13.05	13.05	2.03%	1,175,094
Mar 20, 2026	12.97	12.97	12.66	12.79	12.79	-1.24%	1,796,465
Mar 19, 2026	12.57	13.15	12.53	12.95	12.95	2.61%	1,026,219
Mar 18, 2026	12.65	12.78	12.57	12.62	12.62	-0.94%	809,244
Mar 17, 2026	12.82	12.98	12.70	12.74	12.74	-0.23%	852,651
Mar 16, 2026	12.74	12.86	12.70	12.77	12.77	0.79%	846,097
Mar 13, 2026	12.65	12.77	12.60	12.67	12.67	0.24%	1,201,635
Mar 12, 2026	12.86	12.94	12.61	12.64	12.64	-2.54%	1,081,701
Mar 11, 2026	12.86	13.02	12.74	12.97	12.97	1.65%	1,066,691
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