Skip to main content
Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
13.40
-0.25 (-1.83%)
Mar 6, 2026, 4:00 PM EST - Market closed

Brightstar Lottery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.4513.5513.2813.4013.40-1.83%1,127,071
Mar 5, 202613.3913.6913.3513.6513.650.59%1,273,448
Mar 4, 202613.5613.6813.3713.5713.571.04%1,826,172
Mar 3, 202613.1713.5713.0713.4313.43-2,736,725
Mar 2, 202613.2613.5713.0613.4313.43-0.96%1,788,834
Feb 27, 202613.5213.6513.4113.5613.56-1.53%1,927,100
Feb 26, 202613.8313.9013.5813.7713.77-0.36%2,159,190
Feb 25, 202613.5713.8513.2613.8213.820.73%2,481,440
Feb 24, 202613.3213.7213.1013.7213.725.13%2,473,503
Feb 23, 202613.3613.4112.7613.0513.05-3.05%2,216,587
Feb 20, 202613.5513.7013.4213.4613.46-1.03%1,843,912
Feb 19, 202613.5213.6613.4013.6013.600.15%2,121,762
Feb 18, 202613.4113.8813.4113.5813.581.19%1,779,320
Feb 17, 202613.5313.5813.3113.4213.42-0.22%1,208,918
Feb 13, 202613.4313.5813.3913.4513.45-0.37%1,662,916
Feb 12, 202614.2014.2813.4113.5013.50-5.20%1,477,068
Feb 11, 202614.4114.4514.1814.2414.24-0.84%947,391
Feb 10, 202614.3514.4914.2014.3614.360.63%1,564,881
Feb 9, 202614.2114.3014.0214.2714.27-0.07%1,551,894
Feb 6, 202614.0314.3414.0014.2814.281.13%2,036,828
Feb 5, 202614.3514.3613.9714.1214.12-1.88%1,347,956
Feb 4, 202614.3814.5614.3114.3914.391.48%1,683,428
Feb 3, 202614.3114.3113.9714.1814.18-1.25%1,186,428
Feb 2, 202614.6014.6214.2814.3614.36-0.83%1,415,133
Jan 30, 202614.0314.5113.9114.4814.482.55%2,302,136
Jan 29, 202613.9214.1413.9014.1214.121.29%1,071,726
Jan 28, 202614.2214.2713.9313.9413.94-1.97%1,281,663
Jan 27, 202614.2514.2514.0014.2214.220.64%1,341,256
Jan 26, 202614.1514.2614.0614.1314.130.36%1,300,932
Jan 23, 202613.9914.1413.9014.0814.080.28%1,190,882
Jan 22, 202614.0414.2213.9114.0414.040.65%1,476,368
Jan 21, 202613.9214.1713.8913.9513.950.22%2,150,611
Jan 20, 202614.0714.1413.8013.9213.92-2.32%1,737,284
Jan 16, 202614.5714.5714.1914.2514.25-2.46%2,057,048
Jan 15, 202614.6514.7414.2714.6114.610.14%1,697,441
Jan 14, 202614.6714.7914.5814.5914.59-0.68%1,985,406
Jan 13, 202614.7615.0514.5714.6914.69-1.80%2,115,862
Jan 12, 202615.0615.1314.8814.9614.96-1.12%1,632,728
Jan 9, 202615.3415.4314.7515.1315.13-1.24%1,875,411
Jan 8, 202614.8915.4614.8915.3215.322.20%1,618,716
Jan 7, 202615.6215.6714.7814.9914.99-4.46%2,047,614
Jan 6, 202615.4615.7715.3915.6915.691.82%1,608,667
Jan 5, 202615.2615.5915.2415.4115.410.72%2,072,760
Jan 2, 202615.5115.6215.2915.3015.30-1.16%1,522,605
Dec 31, 202515.4615.5515.4215.4815.48-0.13%895,868
Dec 30, 202515.5015.6015.4615.5015.50-0.19%1,283,852
Dec 29, 202515.7115.7815.4015.5315.53-1.27%1,317,082
Dec 26, 202515.7015.7715.5715.7315.730.38%1,053,879
Dec 24, 202515.6615.7315.6115.6715.67-626,660
Dec 23, 202516.0616.1415.6415.6715.67-2.06%1,003,431
Dec 22, 202516.0716.4115.9916.0016.00-0.56%1,578,888
Dec 19, 202516.0216.2016.0216.0916.090.19%2,766,041
Dec 18, 202515.8816.1515.6916.0616.062.42%1,489,575
Dec 17, 202515.7215.8615.6815.6815.68-0.76%1,309,333
Dec 16, 202515.9816.0315.7215.8015.80-1.31%1,504,769
Dec 15, 202516.0216.1315.7116.0116.010.31%1,404,519
Dec 12, 202515.9916.1915.9415.9615.96-1,802,820
Dec 11, 202515.6215.9715.4915.9615.962.84%1,523,848
Dec 10, 202515.3015.7315.3015.5215.521.44%1,581,051
Dec 9, 202514.8715.3414.8715.3015.302.68%1,386,031
Dec 8, 202514.9615.0714.8614.9014.90-0.53%1,499,034
Dec 5, 202515.2015.3214.9414.9814.98-0.79%1,525,881
Dec 4, 202515.3015.3115.0015.1015.10-1.63%1,601,270
Dec 3, 202515.4015.4815.2315.3515.350.13%1,356,632
Dec 2, 202515.6215.7115.3315.3315.33-2.04%3,279,884
Dec 1, 202515.5715.8015.5215.6515.650.06%1,968,403
Nov 28, 202515.6215.7715.4615.6415.64-0.06%1,443,717
Nov 26, 202515.9316.0115.6415.6515.65-1.76%1,996,991
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%1,290,857
Nov 20, 202515.5415.7615.4115.4615.46-0.13%1,937,839
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