Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
9.50
+0.02 (0.21%)
Oct 26, 2026, 4:00 PM EDT - Market closed
Brightstar Lottery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.46 | 9.60 | 9.39 | 9.50 | 9.50 | 0.21% | 2,262,961 |
| Oct 23, 2026 | 9.47 | 9.52 | 9.28 | 9.48 | 9.48 | -0.84% | 1,329,786 |
| Oct 22, 2026 | 9.10 | 9.60 | 9.10 | 9.56 | 9.56 | 3.58% | 1,703,508 |
| Oct 21, 2026 | 9.46 | 9.56 | 9.16 | 9.23 | 9.23 | -1.39% | 1,391,669 |
| Oct 20, 2026 | 9.50 | 9.69 | 9.29 | 9.36 | 9.36 | -0.74% | 1,855,563 |
| Oct 19, 2026 | 9.50 | 9.51 | 9.35 | 9.43 | 9.43 | -0.74% | 1,754,856 |
| Oct 16, 2026 | 9.73 | 9.79 | 9.49 | 9.50 | 9.50 | -2.06% | 1,928,928 |
| Oct 15, 2026 | 9.68 | 9.82 | 9.58 | 9.70 | 9.70 | 1.46% | 1,756,426 |
| Oct 14, 2026 | 9.85 | 9.93 | 9.52 | 9.56 | 9.56 | -4.02% | 1,926,886 |
| Oct 13, 2026 | 10.04 | 10.13 | 9.87 | 9.96 | 9.96 | 0.40% | 1,746,805 |
| Oct 12, 2026 | 9.79 | 10.01 | 9.75 | 9.92 | 9.92 | 0.81% | 1,668,220 |
| Oct 9, 2026 | 10.09 | 10.17 | 9.73 | 9.84 | 9.84 | -1.50% | 1,700,132 |
| Oct 8, 2026 | 9.90 | 10.05 | 9.79 | 9.99 | 9.99 | -0.50% | 1,993,186 |
| Oct 7, 2026 | 10.17 | 10.17 | 9.91 | 10.04 | 10.04 | -1.67% | 1,768,487 |
| Oct 6, 2026 | 10.02 | 10.27 | 10.02 | 10.21 | 10.21 | 2.82% | 1,655,404 |
| Oct 5, 2026 | 9.82 | 10.12 | 9.82 | 9.93 | 9.93 | 0.81% | 1,946,665 |
| Oct 2, 2026 | 10.06 | 10.09 | 9.77 | 9.85 | 9.85 | -0.40% | 2,418,630 |
| Oct 1, 2026 | 10.01 | 10.01 | 9.74 | 9.89 | 9.89 | -1.00% | 3,192,787 |
| Sep 30, 2026 | 9.97 | 10.11 | 9.86 | 9.99 | 9.99 | 0.60% | 2,720,234 |
| Sep 29, 2026 | 9.86 | 9.99 | 9.71 | 9.93 | 9.93 | 0.61% | 2,597,958 |
| Sep 28, 2026 | 9.96 | 10.00 | 9.76 | 9.87 | 9.87 | -0.90% | 2,264,358 |
| Sep 25, 2026 | 9.77 | 9.96 | 9.72 | 9.96 | 9.96 | 2.26% | 2,705,469 |
| Sep 24, 2026 | 10.18 | 10.23 | 9.63 | 9.74 | 9.74 | -5.07% | 3,516,981 |
| Sep 23, 2026 | 10.50 | 10.50 | 10.08 | 10.26 | 10.26 | -1.54% | 1,844,938 |
| Sep 22, 2026 | 10.46 | 10.61 | 10.27 | 10.42 | 10.42 | 1.36% | 5,786,921 |
| Sep 21, 2026 | 10.25 | 10.43 | 10.14 | 10.28 | 10.28 | 0.98% | 4,615,324 |
| Sep 18, 2026 | 10.32 | 10.41 | 10.15 | 10.18 | 10.18 | -2.21% | 2,073,089 |
| Sep 17, 2026 | 10.69 | 10.69 | 10.39 | 10.41 | 10.41 | -1.14% | 1,326,679 |
| Sep 16, 2026 | 10.56 | 10.79 | 10.51 | 10.53 | 10.53 | -0.47% | 1,351,734 |
| Sep 15, 2026 | 10.64 | 10.74 | 10.48 | 10.58 | 10.58 | -1.03% | 1,427,344 |
| Sep 14, 2026 | 10.74 | 10.82 | 10.60 | 10.69 | 10.69 | -1.02% | 1,743,036 |
| Sep 11, 2026 | 10.84 | 11.01 | 10.61 | 10.80 | 10.80 | 1.31% | 2,653,117 |
| Sep 10, 2026 | 11.07 | 11.21 | 10.52 | 10.66 | 10.66 | -4.14% | 3,192,398 |
| Sep 9, 2026 | 11.02 | 11.17 | 10.84 | 11.12 | 11.12 | 0.09% | 1,855,700 |
| Sep 8, 2026 | 11.25 | 11.25 | 11.04 | 11.11 | 11.11 | -1.68% | 1,722,436 |
| Sep 4, 2026 | 11.44 | 11.45 | 11.13 | 11.30 | 11.30 | -0.35% | 1,200,562 |
| Sep 3, 2026 | 11.31 | 11.38 | 11.06 | 11.34 | 11.34 | 1.52% | 1,502,508 |
| Sep 2, 2026 | 11.18 | 11.49 | 11.16 | 11.17 | 11.17 | - | 1,345,043 |
| Sep 1, 2026 | 11.24 | 11.24 | 11.01 | 11.17 | 11.17 | -0.89% | 1,993,739 |
| Aug 31, 2026 | 11.47 | 11.52 | 11.26 | 11.27 | 11.27 | -2.59% | 1,377,847 |
| Aug 28, 2026 | 11.43 | 11.66 | 11.39 | 11.57 | 11.57 | 2.21% | 1,466,564 |
| Aug 27, 2026 | 11.38 | 11.44 | 11.22 | 11.32 | 11.32 | -1.31% | 1,194,283 |
| Aug 26, 2026 | 11.60 | 11.68 | 11.42 | 11.47 | 11.47 | -1.21% | 1,252,516 |
| Aug 25, 2026 | 11.75 | 11.84 | 11.55 | 11.61 | 11.61 | -1.78% | 1,251,225 |
| Aug 24, 2026 | 12.10 | 12.14 | 11.81 | 11.82 | 11.82 | -2.31% | 1,473,186 |
| Aug 21, 2026 | 11.67 | 12.16 | 11.67 | 12.10 | 12.10 | 4.49% | 2,306,348 |
| Aug 20, 2026 | 11.27 | 11.70 | 11.27 | 11.58 | 11.58 | 1.76% | 2,216,583 |
| Aug 19, 2026 | 11.12 | 11.46 | 11.06 | 11.38 | 11.38 | 3.45% | 2,265,279 |
| Aug 18, 2026 | 11.46 | 11.47 | 10.99 | 11.00 | 11.00 | -3.00% | 1,916,115 |
| Aug 17, 2026 | 11.74 | 11.86 | 11.46 | 11.57 | 11.34 | -1.87% | 1,539,659 |