Brightstar Lottery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.22	11.33	10.98	11.00	-	-2.96%	559,699
Jun 2, 2026	11.49	11.52	11.31	11.33	11.33	-2.16%	1,132,566
Jun 1, 2026	11.18	11.66	11.18	11.58	11.58	3.12%	2,346,638
May 29, 2026	11.20	11.40	11.14	11.23	11.23	0.45%	1,443,312
May 28, 2026	10.81	11.24	10.79	11.18	11.18	2.66%	1,500,262
May 27, 2026	11.11	11.27	11.03	11.12	10.89	0.82%	1,551,002
May 26, 2026	11.20	11.34	11.01	11.03	10.80	-1.52%	1,130,780
May 22, 2026	11.06	11.46	11.06	11.20	10.97	1.36%	2,015,229
May 21, 2026	10.71	11.11	10.49	11.05	10.82	3.46%	1,951,629
May 20, 2026	10.59	10.71	10.42	10.68	10.46	0.66%	1,421,240
May 19, 2026	10.84	10.95	10.57	10.61	10.39	-2.66%	2,069,170
May 18, 2026	10.75	11.00	10.73	10.90	10.67	1.58%	1,889,570
May 15, 2026	11.11	11.12	10.67	10.73	10.51	-3.51%	2,268,906
May 14, 2026	10.91	11.31	10.91	11.12	10.89	1.37%	2,474,759
May 13, 2026	11.30	11.49	10.75	10.97	10.74	-5.02%	3,846,021
May 12, 2026	12.30	12.45	11.53	11.55	11.31	-9.55%	3,563,976
May 11, 2026	12.96	12.97	12.70	12.77	12.51	-2.15%	1,597,949
May 8, 2026	12.68	13.07	12.60	13.05	12.78	2.84%	1,219,886
May 7, 2026	12.67	12.88	12.62	12.69	12.43	0.24%	1,001,200
May 6, 2026	12.64	12.82	12.52	12.66	12.40	1.20%	1,146,677
May 5, 2026	12.34	12.57	12.29	12.51	12.25	1.05%	904,737
May 4, 2026	12.67	12.75	12.23	12.38	12.12	-3.28%	981,970
May 1, 2026	13.19	13.19	12.76	12.80	12.54	-2.51%	804,205
Apr 30, 2026	12.91	13.19	12.86	13.13	12.86	1.47%	903,539
Apr 29, 2026	12.81	12.97	12.81	12.94	12.67	0.31%	837,363
Apr 28, 2026	12.91	13.00	12.77	12.90	12.63	0.39%	771,149
Apr 27, 2026	12.89	13.19	12.83	12.85	12.58	-0.54%	1,089,001
Apr 24, 2026	12.74	12.93	12.58	12.92	12.65	0.94%	936,350
Apr 23, 2026	12.57	12.80	12.53	12.80	12.54	1.27%	1,068,499
Apr 22, 2026	13.19	13.19	12.60	12.64	12.38	-4.02%	1,503,749
Apr 21, 2026	13.01	13.19	12.82	13.17	12.90	1.23%	1,469,483
Apr 20, 2026	13.08	13.15	12.92	13.01	12.74	-1.06%	1,390,739
Apr 17, 2026	12.99	13.26	12.99	13.15	12.88	2.33%	1,451,939
Apr 16, 2026	12.85	12.99	12.72	12.85	12.58	0.23%	1,199,859
Apr 15, 2026	12.59	12.86	12.57	12.82	12.55	1.83%	1,078,847
Apr 14, 2026	12.30	12.74	12.22	12.59	12.33	2.69%	1,694,964
Apr 13, 2026	12.13	12.37	12.02	12.26	12.01	0.08%	1,514,546
Apr 10, 2026	12.42	12.46	12.21	12.25	12.00	-0.89%	1,103,669
Apr 9, 2026	12.38	12.43	12.17	12.36	12.10	-1.12%	1,289,702
Apr 8, 2026	12.69	12.89	12.46	12.50	12.24	1.87%	1,065,984
Apr 7, 2026	12.45	12.49	12.19	12.27	12.02	-2.15%	1,706,479
Apr 6, 2026	12.64	12.73	12.48	12.54	12.28	-1.49%	977,903
Apr 2, 2026	12.65	12.75	12.41	12.73	12.47	-0.62%	805,841
Apr 1, 2026	12.77	13.02	12.67	12.81	12.55	0.55%	1,127,947
Mar 31, 2026	12.62	12.87	12.50	12.74	12.48	2.08%	901,815
Mar 30, 2026	12.70	12.75	12.43	12.48	12.22	-1.03%	1,007,593
Mar 27, 2026	12.80	12.95	12.53	12.61	12.35	-2.10%	1,111,821
Mar 26, 2026	12.88	13.09	12.83	12.88	12.61	-0.46%	882,827
Mar 25, 2026	13.17	13.25	12.88	12.94	12.67	-0.61%	931,397
Mar 24, 2026	12.92	13.07	12.76	13.02	12.75	-0.23%	689,430