Brightstar Lottery PLC BRSL
NYSE · United States · Consumer Services
$9.87-0.13 (-1.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.85 | -1.45% | $10.01 | $10.01 | $9.73 | 261.65K |
| 2026-09-30 | $9.99 | +0.60% | $9.97 | $10.11 | $9.86 | 2.72M |
| 2026-09-29 | $9.93 | +0.61% | $9.86 | $9.99 | $9.71 | 2.60M |
| 2026-09-28 | $9.87 | -0.90% | $9.96 | $10.00 | $9.76 | 2.26M |
| 2026-09-25 | $9.96 | +2.26% | $9.77 | $9.96 | $9.72 | 2.71M |
| 2026-09-24 | $9.74 | -5.07% | $10.18 | $10.23 | $9.63 | 3.52M |
| 2026-09-23 | $10.26 | -1.54% | $10.50 | $10.50 | $10.08 | 1.84M |
| 2026-09-22 | $10.42 | +1.36% | $10.46 | $10.61 | $10.27 | 5.79M |
| 2026-09-21 | $10.28 | +0.98% | $10.25 | $10.43 | $10.14 | 4.73M |
| 2026-09-18 | $10.18 | -2.21% | $10.32 | $10.41 | $10.15 | 2.09M |
| 2026-09-17 | $10.41 | -1.14% | $10.69 | $10.69 | $10.39 | 1.33M |
| 2026-09-16 | $10.53 | -0.47% | $10.56 | $10.79 | $10.51 | 1.35M |
| 2026-09-15 | $10.58 | -1.03% | $10.64 | $10.74 | $10.48 | 1.49M |
| 2026-09-14 | $10.69 | -1.02% | $10.74 | $10.82 | $10.60 | 1.74M |
| 2026-09-11 | $10.80 | +1.31% | $10.84 | $11.01 | $10.61 | 2.65M |
| 2026-09-10 | $10.66 | -4.14% | $11.07 | $11.21 | $10.52 | 3.19M |
| 2026-09-09 | $11.12 | +0.09% | $11.02 | $11.17 | $10.84 | 1.86M |
| 2026-09-08 | $11.11 | -1.68% | $11.25 | $11.25 | $11.04 | 1.72M |
| 2026-09-04 | $11.30 | -0.35% | $11.44 | $11.45 | $11.13 | 1.20M |
| 2026-09-03 | $11.34 | +1.52% | $11.31 | $11.38 | $11.06 | 1.50M |
| 2026-09-02 | $11.17 | 0.00% | $11.18 | $11.49 | $11.16 | 1.35M |
| 2026-09-01 | $11.17 | -0.89% | $11.24 | $11.24 | $11.01 | 1.99M |
| 2026-08-31 | $11.27 | -2.59% | $11.47 | $11.52 | $11.26 | 1.39M |
| 2026-08-28 | $11.57 | +2.21% | $11.43 | $11.66 | $11.39 | 1.47M |
| 2026-08-27 | $11.32 | -1.31% | $11.38 | $11.44 | $11.22 | 1.19M |
| 2026-08-26 | $11.47 | -1.21% | $11.60 | $11.68 | $11.42 | 1.25M |
| 2026-08-25 | $11.61 | -1.78% | $11.75 | $11.84 | $11.55 | 1.25M |
| 2026-08-24 | $11.82 | -2.31% | $12.10 | $12.14 | $11.81 | 1.47M |
| 2026-08-21 | $12.10 | +4.49% | $11.67 | $12.16 | $11.67 | 2.31M |
| 2026-08-20 | $11.58 | +1.76% | $11.27 | $11.70 | $11.27 | 2.22M |
| 2026-08-19 | $11.38 | +3.45% | $11.12 | $11.46 | $11.06 | 2.27M |
| 2026-08-18 | $11.00 | -4.93% | $11.46 | $11.47 | $10.99 | 1.92M |
| 2026-08-17 | $11.57 | -1.87% | $11.74 | $11.86 | $11.46 | 1.54M |
| 2026-08-14 | $11.79 | +0.86% | $11.73 | $11.86 | $11.65 | 1.57M |
| 2026-08-13 | $11.69 | +3.36% | $11.70 | $12.23 | $11.58 | 2.50M |
| 2026-08-12 | $11.31 | +0.53% | $11.19 | $11.33 | $11.05 | 1.71M |
| 2026-08-11 | $11.25 | +2.27% | $10.96 | $11.36 | $10.90 | 3.35M |
| 2026-08-10 | $11.00 | -0.45% | $10.90 | $11.11 | $10.88 | 1.67M |
| 2026-08-07 | $11.05 | -0.18% | $11.12 | $11.24 | $10.93 | 2.73M |
| 2026-08-06 | $11.07 | -2.04% | $11.28 | $11.30 | $10.81 | 1.93M |
| 2026-08-05 | $11.30 | 0.00% | $11.35 | $11.46 | $11.15 | 2.58M |
| 2026-08-04 | $11.30 | +11.77% | $10.45 | $11.55 | $10.26 | 4.97M |
| 2026-08-03 | $10.11 | +0.70% | $10.14 | $10.25 | $10.09 | 2.11M |
| 2026-07-31 | $10.04 | -1.28% | $10.14 | $10.22 | $9.90 | 1.52M |
| 2026-07-30 | $10.17 | -1.74% | $10.40 | $10.43 | $10.09 | 1.89M |
| 2026-07-29 | $10.35 | -1.15% | $10.49 | $10.56 | $10.26 | 1.42M |
| 2026-07-28 | $10.47 | -0.10% | $10.56 | $10.63 | $10.29 | 3.08M |
| 2026-07-27 | $10.48 | +0.67% | $10.57 | $10.66 | $10.47 | 1.27M |
| 2026-07-24 | $10.41 | +0.87% | $10.36 | $10.56 | $10.36 | 1.70M |
| 2026-07-23 | $10.32 | -1.15% | $10.36 | $10.36 | $10.21 | 1.30M |
| 2026-07-22 | $10.44 | -1.88% | $10.67 | $10.70 | $10.41 | 1.45M |
| 2026-07-21 | $10.64 | -0.93% | $10.60 | $10.72 | $10.51 | 1.81M |
| 2026-07-20 | $10.74 | 0.00% | $10.68 | $10.86 | $10.64 | 1.24M |
| 2026-07-17 | $10.74 | -2.27% | $10.93 | $11.09 | $10.70 | 1.45M |
| 2026-07-16 | $10.99 | +2.42% | $10.82 | $11.02 | $10.72 | 1.62M |
| 2026-07-15 | $10.73 | +0.19% | $10.82 | $10.95 | $10.65 | 1.07M |
| 2026-07-14 | $10.71 | -1.02% | $10.86 | $10.86 | $10.69 | 1.68M |
| 2026-07-13 | $10.82 | -0.92% | $11.08 | $11.15 | $10.82 | 1.25M |
| 2026-07-10 | $10.92 | -0.73% | $11.06 | $11.18 | $10.91 | 800.80K |
| 2026-07-09 | $11.00 | +1.01% | $10.82 | $11.05 | $10.69 | 1.45M |
| 2026-07-08 | $10.89 | -2.68% | $11.12 | $11.12 | $10.78 | 1.59M |
| 2026-07-07 | $11.19 | +0.63% | $11.20 | $11.31 | $11.11 | 1.10M |
| 2026-07-06 | $11.12 | -1.24% | $11.28 | $11.30 | $10.92 | 1.08M |
| 2026-07-02 | $11.26 | +1.08% | $11.30 | $11.33 | $11.03 | 1.17M |
| 2026-07-01 | $11.14 | +3.92% | $11.03 | $11.46 | $11.03 | 2.07M |
| 2026-06-30 | $10.72 | -1.74% | $10.97 | $10.99 | $10.69 | 1.53M |
| 2026-06-29 | $10.91 | -2.59% | $11.00 | $11.09 | $10.77 | 1.93M |
| 2026-06-26 | $11.20 | +3.23% | $10.89 | $11.22 | $10.85 | 3.54M |
| 2026-06-25 | $10.85 | +0.28% | $10.87 | $11.06 | $10.78 | 903.80K |
| 2026-06-24 | $10.82 | 0.00% | $10.82 | $10.95 | $10.73 | 1.29M |
| 2026-06-23 | $10.82 | -1.19% | $10.90 | $10.96 | $10.68 | 1.57M |
| 2026-06-22 | $10.95 | -3.18% | $11.20 | $11.31 | $10.93 | 1.32M |
| 2026-06-18 | $11.31 | +1.89% | $11.09 | $11.49 | $11.07 | 1.83M |
| 2026-06-17 | $11.10 | -4.23% | $11.53 | $11.69 | $11.07 | 2.89M |
| 2026-06-16 | $11.59 | +0.17% | $11.59 | $11.70 | $11.50 | 1.28M |
| 2026-06-15 | $11.57 | -2.53% | $11.92 | $12.03 | $11.55 | 1.00M |
| 2026-06-12 | $11.87 | -0.84% | $12.10 | $12.19 | $11.83 | 1.22M |
| 2026-06-11 | $11.97 | +1.87% | $11.67 | $12.02 | $11.63 | 1.11M |
| 2026-06-10 | $11.75 | +1.73% | $11.52 | $11.80 | $11.52 | 950.30K |
| 2026-06-09 | $11.55 | +2.67% | $11.33 | $11.67 | $11.33 | 1.23M |
| 2026-06-08 | $11.25 | +0.09% | $11.23 | $11.36 | $11.18 | 1.38M |
| 2026-06-05 | $11.24 | -2.35% | $11.56 | $11.65 | $11.21 | 1.58M |
| 2026-06-04 | $11.51 | +4.26% | $11.36 | $11.58 | $11.26 | 1.44M |
| 2026-06-03 | $11.04 | -2.56% | $11.22 | $11.33 | $10.96 | 1.87M |
| 2026-06-02 | $11.33 | -2.16% | $11.49 | $11.52 | $11.31 | 1.13M |
| 2026-06-01 | $11.58 | +3.12% | $11.18 | $11.66 | $11.18 | 2.35M |
| 2026-05-29 | $11.23 | +0.45% | $11.20 | $11.40 | $11.14 | 1.44M |
| 2026-05-28 | $11.18 | +0.54% | $10.81 | $11.24 | $10.79 | 1.50M |
| 2026-05-27 | $11.12 | +0.82% | $11.11 | $11.27 | $11.03 | 1.55M |
| 2026-05-26 | $11.03 | -1.52% | $11.20 | $11.34 | $11.01 | 1.13M |