Skip to main content
Brightstar Lottery PLC (BRSL)
NYSE: BRSL · Real-Time Price · USD
15.48
-0.05 (-0.32%)
At close: Aug 15, 2025, 4:00 PM
15.25
-0.23 (-1.49%)
After-hours: Aug 15, 2025, 7:09 PM EDT

Brightstar Lottery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.6215.6215.3915.4815.48-0.32%1,049,495
Aug 14, 202515.4815.5515.3115.5315.53-0.70%1,526,286
Aug 13, 202515.1615.7315.1515.6415.643.78%2,222,880
Aug 12, 202514.8815.1314.7515.0715.070.87%2,020,533
Aug 11, 202515.1915.2914.8914.9414.74-1.06%1,997,867
Aug 8, 202515.2315.2815.0115.1014.90-0.79%1,208,142
Aug 7, 202515.5115.5914.9615.2215.02-2.00%1,851,522
Aug 6, 202515.7615.7615.4315.5315.33-1.27%2,133,404
Aug 5, 202514.9515.7314.9315.7315.524.73%3,412,939
Aug 4, 202514.7515.1414.7515.0214.822.25%2,677,645
Aug 1, 202514.7014.7514.3814.6914.50-1.01%2,681,490
Jul 31, 202514.8915.0614.6814.8414.65-1.13%2,956,546
Jul 30, 202515.2015.5214.9715.0114.81-2.41%4,608,469
Jul 29, 202514.7715.4514.7115.3815.187.63%6,761,499
Jul 28, 202514.4214.6914.2914.2914.10-1.79%4,495,827
Jul 25, 202514.3914.5714.3514.5514.361.39%1,518,153
Jul 24, 202514.5614.6014.2814.3514.16-2.58%1,688,511
Jul 23, 202514.6514.8414.5014.7314.541.94%1,774,468
Jul 22, 202514.3614.6514.3614.4514.260.07%1,790,375
Jul 21, 202514.4314.5914.3514.4414.250.07%1,711,880
Jul 18, 202514.4614.5814.2614.4314.240.14%2,081,333
Jul 17, 202514.5914.7214.3914.4114.22-0.69%2,686,737
Jul 16, 202514.4014.7114.4014.5114.320.62%3,648,216
Jul 15, 202514.8214.8314.3314.4214.23-2.17%3,070,959
Jul 14, 202515.0015.2514.6414.7414.55-18.74%3,528,750
Jul 11, 202518.0018.2717.9118.1414.880.78%4,030,333
Jul 10, 202517.8518.1917.8518.0014.761.64%4,082,083
Jul 9, 202517.5217.8317.3117.7114.522.07%3,654,943
Jul 8, 202517.2217.6417.0417.3514.231.40%3,338,084
Jul 7, 202516.9817.3416.8817.1114.03-0.23%3,641,469
Jul 3, 202517.0517.4516.8017.1514.063.31%3,056,436
Jul 2, 202516.3016.6416.0116.6013.611.90%2,675,137
Jul 1, 202515.7517.0415.6616.2913.363.04%3,560,729
Jun 30, 202515.7715.8815.5815.8112.960.44%1,303,429
Jun 27, 202515.5415.7715.4915.7412.911.42%2,272,397
Jun 26, 202515.5915.6515.4615.5212.73-0.06%1,327,471
Jun 25, 202515.6915.7215.4215.5312.74-0.70%1,193,421
Jun 24, 202515.4315.6515.3415.6412.832.83%1,285,496
Jun 23, 202514.9815.2214.8015.2112.471.47%1,326,218
Jun 20, 202515.0215.1314.8114.9912.29-0.13%1,641,111
Jun 18, 202515.2015.2314.9815.0112.31-1.44%1,212,022
Jun 17, 202514.7215.4314.7215.2312.490.99%2,226,205
Jun 16, 202514.6515.0814.6515.0812.373.29%1,935,639
Jun 13, 202515.0015.0214.5614.6011.97-3.12%1,838,246
Jun 12, 202514.9715.1914.8415.0712.360.20%1,366,324
Jun 11, 202515.1815.2615.0315.0412.33-0.92%1,605,885
Jun 10, 202514.8215.2614.7515.1812.453.05%2,417,954
Jun 9, 202514.6814.8414.5914.7312.080.96%1,848,572
Jun 6, 202514.7114.8114.5014.5911.96-1,066,097
Jun 5, 202514.5514.7114.5014.5911.960.21%2,402,220