Brightstar Lottery PLC BRSL
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$9,98-0,02 (-%0,15)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,91 | -%0,80 | $10,01 | $10,01 | $9,73 | 1,38M |
| 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 |