Skip to main content
Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
14.98
-0.12 (-0.79%)
At close: Dec 5, 2025, 4:00 PM EST
15.27
+0.29 (1.94%)
After-hours: Dec 5, 2025, 7:19 PM EST

Brightstar Lottery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2015.3214.9414.9814.98-0.79%1,525,861
Dec 4, 202515.3015.3115.0015.1015.10-1.63%1,467,600
Dec 3, 202515.4015.4815.2315.3515.350.13%1,216,102
Dec 2, 202515.6215.7115.3315.3315.33-2.04%3,279,879
Dec 1, 202515.5715.8015.5215.6515.650.06%1,944,537
Nov 28, 202515.6215.7715.4615.6415.64-0.06%1,443,291
Nov 26, 202515.9316.0115.6415.6515.65-1.76%1,972,052
Nov 25, 202515.8516.0415.8315.9315.931.85%1,405,306
Nov 24, 202515.7215.7815.4815.6415.64-0.38%1,344,729
Nov 21, 202515.6015.7815.5015.7015.701.55%1,290,856
Nov 20, 202515.5415.7615.4115.4615.46-0.13%1,932,097
Nov 19, 202515.7615.7915.4415.4815.48-1.71%2,084,868
Nov 18, 202515.9016.0415.7315.7515.75-2.78%3,049,417
Nov 17, 202516.4016.4916.1516.2015.98-1.76%3,008,046
Nov 14, 202516.5016.7316.4016.4916.27-0.66%1,511,334
Nov 13, 202516.6916.6916.5116.6016.37-0.24%1,493,636
Nov 12, 202517.0917.0916.5616.6416.41-0.95%1,564,050
Nov 11, 202516.9417.1216.7016.8016.57-0.65%1,501,309
Nov 10, 202516.7717.0016.5716.9116.682.18%1,812,273
Nov 7, 202516.6416.8616.4516.5516.33-0.72%1,450,709
Nov 6, 202516.7617.0516.5516.6716.44-0.12%2,007,173
Nov 5, 202516.6617.0216.6516.6916.460.36%1,641,268
Nov 4, 202516.3317.5915.7516.6316.400.42%3,646,002
Nov 3, 202516.5316.6216.4016.5616.34-0.60%1,397,443
Oct 31, 202516.4816.7316.3616.6616.430.36%2,186,121
Oct 30, 202516.5916.8116.4816.6016.37-0.48%1,384,758
Oct 29, 202516.9316.9916.5916.6816.45-1.88%1,510,497
Oct 28, 202516.8717.0216.7917.0016.770.41%1,458,098
Oct 27, 202516.7517.1316.6816.9316.701.93%1,538,824
Oct 24, 202516.9216.9216.5716.6116.38-1.07%945,788
Oct 23, 202516.6916.8516.6416.7916.561.08%873,865
Oct 22, 202516.7216.9116.5416.6116.38-0.95%1,032,688
Oct 21, 202516.6516.9416.6516.7716.540.18%1,070,759
Oct 20, 202516.8116.9116.7016.7416.510.18%846,384
Oct 17, 202516.7817.0116.6816.7116.48-0.59%929,882
Oct 16, 202516.9417.1116.6816.8116.58-0.77%1,119,216
Oct 15, 202516.9417.1816.9016.9416.71-0.12%1,363,942
Oct 14, 202516.6017.0616.5816.9616.731.37%1,528,465
Oct 13, 202516.6016.8216.6016.7316.502.01%987,903
Oct 10, 202517.0317.0816.3816.4016.18-3.59%1,905,151
Oct 9, 202517.4017.5016.9917.0116.78-2.07%1,548,442
Oct 8, 202517.2817.3817.1017.3717.13-0.23%2,063,684
Oct 7, 202518.0418.0417.3617.4117.17-3.49%1,954,711
Oct 6, 202518.3418.4118.0418.0417.80-1.47%1,775,484
Oct 3, 202518.0018.5717.9918.3118.062.29%3,170,584
Oct 2, 202517.5117.9217.4117.9017.662.52%1,720,901
Oct 1, 202517.2617.5717.2217.4617.221.22%1,523,725
Sep 30, 202517.2917.3117.0017.2517.02-0.46%1,079,626
Sep 29, 202517.2117.3517.1217.3317.091.17%1,381,710
Sep 26, 202517.0117.2516.9917.1316.901.12%1,299,147
Sep 25, 202517.0017.1316.8216.9416.71-1.34%1,236,672
Sep 24, 202517.0017.2616.9417.1716.940.76%1,351,164
Sep 23, 202517.0617.4517.0317.0416.810.89%2,345,332
Sep 22, 202516.4416.9416.3616.8916.662.05%2,427,386
Sep 19, 202516.6716.6916.4816.5516.33-0.72%2,488,354
Sep 18, 202516.6316.8016.6216.6716.440.54%1,520,938
Sep 17, 202516.7616.8816.4116.5816.35-0.72%1,350,373
Sep 16, 202516.8116.8816.6216.7016.47-0.60%1,013,972
Sep 15, 202516.5916.8016.5016.8016.571.94%1,204,872
Sep 12, 202516.7516.7516.4416.4816.26-1.85%1,164,169
Sep 11, 202516.5516.7916.5516.7916.561.63%1,179,338
Sep 10, 202516.7816.8316.3716.5216.30-1.49%1,382,352
Sep 9, 202516.8216.9216.4316.7716.54-0.30%1,879,667
Sep 8, 202516.8617.1416.7716.8216.590.30%1,822,877
Sep 5, 202516.7717.0116.6416.7716.540.24%1,380,828
Sep 4, 202516.2816.7316.2316.7316.502.70%1,465,366
Sep 3, 202516.2316.4116.0816.2916.07-0.73%1,909,416
Sep 2, 202516.6316.6416.3616.4116.19-1.38%1,591,162
Aug 29, 202516.4816.6916.4216.6416.410.73%1,235,494
Aug 28, 202516.3916.5616.2916.5216.301.04%1,148,580
Aug 27, 202516.2216.4216.1516.3516.13-0.06%1,106,466
Aug 26, 202516.2716.4716.2316.3616.14-0.18%1,518,965
Aug 25, 202516.2116.4216.1716.3916.170.74%1,365,476
Aug 22, 202515.8816.3015.8516.2716.052.97%2,147,420
Aug 21, 202515.6515.8915.6015.8015.590.57%1,556,495
Aug 20, 202515.9416.0215.6915.7115.500.51%2,657,456
Aug 19, 202515.5015.7415.4715.6315.421.49%2,039,871
Aug 18, 202515.4815.6715.3915.4015.19-0.52%1,259,124
Aug 15, 202515.6215.6215.3915.4815.27-0.32%1,049,496
Aug 14, 202515.4815.5515.3115.5315.32-0.70%1,526,286
Aug 13, 202515.1615.7315.1515.6415.433.78%2,222,880
Aug 12, 202514.8815.1314.7515.0714.870.87%2,020,533
Aug 11, 202515.1915.2914.8914.9414.54-1.06%1,997,867
Aug 8, 202515.2315.2815.0115.1014.70-0.79%1,208,142
Aug 7, 202515.5115.5914.9615.2214.81-2.00%1,851,522
Aug 6, 202515.7615.7615.4315.5315.11-1.27%2,133,404
Aug 5, 202514.9515.7314.9315.7315.314.73%3,412,939
Aug 4, 202514.7515.1414.7515.0214.622.25%2,677,645
Aug 1, 202514.7014.7514.3814.6914.30-1.01%2,681,490
Jul 31, 202514.8915.0614.6814.8414.44-1.13%2,956,546
Jul 30, 202515.2015.5214.9715.0114.61-2.41%4,608,469
Jul 29, 202514.7715.4514.7115.3814.977.63%6,761,499
Jul 28, 202514.4214.6914.2914.2913.91-1.79%4,495,827
Jul 25, 202514.3914.5714.3514.5514.161.39%1,518,153
Jul 24, 202514.5614.6014.2814.3513.97-2.58%1,688,511
Jul 23, 202514.6514.8414.5014.7314.341.94%1,774,468
Jul 22, 202514.3614.6514.3614.4514.060.07%1,790,375
Jul 21, 202514.4314.5914.3514.4414.050.07%1,711,880
Jul 18, 202514.4614.5814.2614.4314.040.14%2,081,333
Jul 17, 202514.5914.7214.3914.4114.02-0.69%2,686,737