Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
11.20
+0.35 (3.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Brightstar Lottery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.89 | 11.22 | 10.85 | 11.20 | 11.20 | 3.23% | 3,234,310 |
| Jun 25, 2026 | 10.87 | 11.06 | 10.78 | 10.85 | 10.85 | 0.28% | 903,785 |
| Jun 24, 2026 | 10.82 | 10.95 | 10.73 | 10.82 | 10.82 | - | 1,293,288 |
| Jun 23, 2026 | 10.90 | 10.96 | 10.68 | 10.82 | 10.82 | -1.19% | 1,568,586 |
| Jun 22, 2026 | 11.20 | 11.31 | 10.93 | 10.95 | 10.95 | -3.18% | 1,240,205 |
| Jun 18, 2026 | 11.09 | 11.49 | 11.07 | 11.31 | 11.31 | 1.89% | 1,829,386 |
| Jun 17, 2026 | 11.53 | 11.69 | 11.07 | 11.10 | 11.10 | -4.23% | 2,894,828 |
| Jun 16, 2026 | 11.59 | 11.70 | 11.50 | 11.59 | 11.59 | 0.17% | 1,076,200 |
| Jun 15, 2026 | 11.92 | 12.03 | 11.55 | 11.57 | 11.57 | -2.53% | 1,003,048 |
| Jun 12, 2026 | 12.10 | 12.19 | 11.83 | 11.87 | 11.87 | -0.84% | 1,006,647 |
| Jun 11, 2026 | 11.67 | 12.02 | 11.63 | 11.97 | 11.97 | 1.87% | 1,105,027 |
| Jun 10, 2026 | 11.52 | 11.80 | 11.52 | 11.75 | 11.75 | 1.73% | 950,233 |
| Jun 9, 2026 | 11.33 | 11.67 | 11.33 | 11.55 | 11.55 | 2.67% | 1,225,700 |
| Jun 8, 2026 | 11.23 | 11.36 | 11.18 | 11.25 | 11.25 | 0.09% | 1,376,942 |
| Jun 5, 2026 | 11.56 | 11.65 | 11.21 | 11.24 | 11.24 | -2.35% | 1,579,368 |
| Jun 4, 2026 | 11.36 | 11.58 | 11.26 | 11.51 | 11.51 | 4.26% | 1,440,454 |
| Jun 3, 2026 | 11.22 | 11.33 | 10.96 | 11.04 | 11.04 | -2.56% | 1,873,168 |
| 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 |
| Mar 23, 2026 | 13.08 | 13.28 | 13.04 | 13.05 | 12.78 | 2.03% | 1,175,523 |
| Mar 20, 2026 | 12.97 | 12.97 | 12.66 | 12.79 | 12.53 | -1.24% | 1,836,220 |
| Mar 19, 2026 | 12.57 | 13.15 | 12.53 | 12.95 | 12.68 | 2.61% | 1,039,589 |
| Mar 18, 2026 | 12.65 | 12.78 | 12.57 | 12.62 | 12.36 | -0.94% | 809,258 |
| Mar 17, 2026 | 12.82 | 12.98 | 12.70 | 12.74 | 12.48 | -0.23% | 852,651 |
| Mar 16, 2026 | 12.74 | 12.86 | 12.70 | 12.77 | 12.51 | 0.79% | 846,122 |
| Mar 13, 2026 | 12.65 | 12.77 | 12.60 | 12.67 | 12.41 | 0.24% | 1,201,636 |
| Mar 12, 2026 | 12.86 | 12.94 | 12.61 | 12.64 | 12.38 | -2.54% | 1,081,701 |
| Mar 11, 2026 | 12.86 | 13.02 | 12.74 | 12.97 | 12.70 | 1.65% | 1,067,757 |
| Mar 10, 2026 | 12.93 | 13.05 | 12.67 | 12.76 | 12.50 | -2.30% | 1,668,205 |
| Mar 9, 2026 | 13.19 | 13.35 | 12.77 | 13.29 | 12.79 | -0.82% | 964,176 |
| Mar 6, 2026 | 13.45 | 13.55 | 13.28 | 13.40 | 12.90 | -1.83% | 1,127,071 |
| Mar 5, 2026 | 13.39 | 13.69 | 13.35 | 13.65 | 13.14 | 0.59% | 1,291,203 |
| Mar 4, 2026 | 13.56 | 13.68 | 13.37 | 13.57 | 13.06 | 1.04% | 1,849,378 |
| Mar 3, 2026 | 13.17 | 13.57 | 13.07 | 13.43 | 12.92 | - | 2,737,483 |
| Mar 2, 2026 | 13.26 | 13.57 | 13.06 | 13.43 | 12.92 | -0.96% | 1,788,960 |
| Feb 27, 2026 | 13.52 | 13.65 | 13.41 | 13.56 | 13.05 | -1.53% | 1,927,100 |
| Feb 26, 2026 | 13.83 | 13.90 | 13.58 | 13.77 | 13.25 | -0.36% | 2,159,190 |
| Feb 25, 2026 | 13.57 | 13.85 | 13.26 | 13.82 | 13.30 | 0.73% | 2,481,440 |
| Feb 24, 2026 | 13.32 | 13.72 | 13.10 | 13.72 | 13.20 | 5.13% | 2,473,503 |
| Feb 23, 2026 | 13.36 | 13.41 | 12.76 | 13.05 | 12.56 | -3.05% | 2,216,587 |
| Feb 20, 2026 | 13.55 | 13.70 | 13.42 | 13.46 | 12.95 | -1.03% | 1,843,912 |
| Feb 19, 2026 | 13.52 | 13.66 | 13.40 | 13.60 | 13.09 | 0.15% | 2,121,762 |
| Feb 18, 2026 | 13.41 | 13.88 | 13.41 | 13.58 | 13.07 | 1.19% | 1,779,320 |
| Feb 17, 2026 | 13.53 | 13.58 | 13.31 | 13.42 | 12.91 | -0.22% | 1,208,918 |
| Feb 13, 2026 | 13.43 | 13.58 | 13.39 | 13.45 | 12.94 | -0.37% | 1,662,916 |
| Feb 12, 2026 | 14.20 | 14.28 | 13.41 | 13.50 | 12.99 | -5.20% | 1,477,068 |
| Feb 11, 2026 | 14.41 | 14.45 | 14.18 | 14.24 | 13.70 | -0.84% | 947,391 |
| Feb 10, 2026 | 14.35 | 14.49 | 14.20 | 14.36 | 13.82 | 0.63% | 1,564,881 |
| Feb 9, 2026 | 14.21 | 14.30 | 14.02 | 14.27 | 13.73 | -0.07% | 1,551,894 |
| Feb 6, 2026 | 14.03 | 14.34 | 14.00 | 14.28 | 13.74 | 1.13% | 2,036,828 |
| Feb 5, 2026 | 14.35 | 14.36 | 13.97 | 14.12 | 13.59 | -1.88% | 1,347,956 |
| Feb 4, 2026 | 14.38 | 14.56 | 14.31 | 14.39 | 13.85 | 1.48% | 1,683,428 |
| Feb 3, 2026 | 14.31 | 14.31 | 13.97 | 14.18 | 13.65 | -1.25% | 1,186,428 |