NYSE : BRSL
Brightstar Lottery PLC — Price history
Consumer Discretionary · Gambling · United Kingdom
Last price 9.65 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brightstar Lottery PLC (BRSL) closed at 10.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.8 | 10.25 | 9.66 | 10.03 | 2,661,353 | +3.94% |
| 2026-10-30 | 9.6 | 9.68 | 9.48 | 9.65 | 1,615,212 | +0.52% |
| 2026-10-29 | 9.44 | 9.62 | 9.44 | 9.6 | 2,228,349 | +3.34% |
| 2026-10-28 | 9.5 | 9.57 | 9.21 | 9.29 | 6,164,820 | -2.11% |
| 2026-10-27 | 9.5 | 9.53 | 9.3 | 9.49 | 6,480,314 | -0.11% |
| 2026-10-26 | 9.46 | 9.6 | 9.39 | 9.5 | 2,262,964 | +0.21% |
| 2026-10-23 | 9.465 | 9.515 | 9.281 | 9.48 | 1,329,786 | -0.84% |
| 2026-10-22 | 9.1 | 9.595 | 9.1 | 9.56 | 1,703,508 | +3.58% |
| 2026-10-21 | 9.46 | 9.56 | 9.16 | 9.23 | 1,391,669 | -1.39% |
| 2026-10-20 | 9.5 | 9.69 | 9.29 | 9.36 | 1,855,563 | -0.74% |
| 2026-10-19 | 9.5 | 9.51 | 9.35 | 9.43 | 1,754,856 | -0.74% |
| 2026-10-16 | 9.73 | 9.785 | 9.49 | 9.5 | 1,928,928 | -2.06% |
| 2026-10-15 | 9.68 | 9.815 | 9.58 | 9.7 | 1,756,426 | +1.46% |
| 2026-10-14 | 9.85 | 9.93 | 9.515 | 9.56 | 1,926,886 | -4.02% |
| 2026-10-13 | 10.04 | 10.125 | 9.87 | 9.96 | 1,746,805 | +0.40% |
| 2026-10-12 | 9.79 | 10.01 | 9.75 | 9.92 | 1,668,220 | +0.81% |
| 2026-10-09 | 10.09 | 10.17 | 9.73 | 9.84 | 1,700,132 | -1.50% |
| 2026-10-08 | 9.9 | 10.05 | 9.785 | 9.99 | 1,993,186 | -0.50% |
| 2026-10-07 | 10.17 | 10.17 | 9.905 | 10.04 | 1,768,487 | -1.67% |
| 2026-10-06 | 10.02 | 10.27 | 10.02 | 10.21 | 1,655,404 | +2.82% |
| 2026-10-05 | 9.82 | 10.115 | 9.82 | 9.93 | 1,946,665 | +0.81% |
| 2026-10-02 | 10.06 | 10.09 | 9.765 | 9.85 | 2,418,630 | -0.40% |
| 2026-10-01 | 10.01 | 10.01 | 9.735 | 9.89 | 3,192,787 | -1.00% |
| 2026-09-30 | 9.97 | 10.105 | 9.855 | 9.99 | 2,720,234 | +0.60% |
| 2026-09-29 | 9.86 | 9.985 | 9.71 | 9.93 | 2,597,958 | +0.61% |
| 2026-09-28 | 9.96 | 10 | 9.76 | 9.87 | 2,264,358 | -0.90% |
| 2026-09-25 | 9.77 | 9.96 | 9.72 | 9.96 | 2,705,469 | +2.26% |
| 2026-09-24 | 10.18 | 10.23 | 9.625 | 9.74 | 3,516,981 | -5.07% |
| 2026-09-23 | 10.5 | 10.5 | 10.075 | 10.26 | 1,844,938 | -1.54% |
| 2026-09-22 | 10.46 | 10.61 | 10.265 | 10.42 | 5,786,921 | +1.36% |
| 2026-09-21 | 10.25 | 10.43 | 10.135 | 10.28 | 4,615,324 | +0.98% |
| 2026-09-18 | 10.32 | 10.41 | 10.145 | 10.18 | 2,073,089 | -2.21% |
| 2026-09-17 | 10.69 | 10.69 | 10.39 | 10.41 | 1,326,679 | -1.14% |
| 2026-09-16 | 10.56 | 10.79 | 10.51 | 10.53 | 1,351,734 | -0.47% |
| 2026-09-15 | 10.64 | 10.735 | 10.48 | 10.58 | 1,427,344 | -1.03% |
| 2026-09-14 | 10.74 | 10.82 | 10.6 | 10.69 | 1,743,036 | -1.02% |
| 2026-09-11 | 10.84 | 11.01 | 10.61 | 10.8 | 2,653,117 | +1.31% |
| 2026-09-10 | 11.07 | 11.21 | 10.515 | 10.66 | 3,192,398 | -4.14% |
| 2026-09-09 | 11.02 | 11.17 | 10.835 | 11.12 | 1,855,700 | +0.09% |
| 2026-09-08 | 11.25 | 11.25 | 11.035 | 11.11 | 1,722,436 | -1.68% |
| 2026-09-04 | 11.44 | 11.45 | 11.125 | 11.3 | 1,200,562 | -0.35% |
| 2026-09-03 | 11.31 | 11.38 | 11.055 | 11.34 | 1,502,508 | +1.52% |
| 2026-09-02 | 11.18 | 11.49 | 11.16 | 11.17 | 1,345,043 | +0.00% |
| 2026-09-01 | 11.24 | 11.24 | 11.01 | 11.17 | 1,993,739 | -0.89% |
| 2026-08-31 | 11.47 | 11.515 | 11.255 | 11.27 | 1,377,847 | -2.59% |
| 2026-08-28 | 11.43 | 11.66 | 11.39 | 11.57 | 1,466,564 | +2.21% |
| 2026-08-27 | 11.38 | 11.44 | 11.215 | 11.32 | 1,194,283 | -1.31% |
| 2026-08-26 | 11.6 | 11.675 | 11.415 | 11.47 | 1,252,516 | -1.21% |
| 2026-08-25 | 11.75 | 11.835 | 11.545 | 11.61 | 1,251,225 | -1.78% |
| 2026-08-24 | 12.1 | 12.135 | 11.81 | 11.82 | 1,473,186 | -2.31% |
| 2026-08-21 | 11.67 | 12.16 | 11.67 | 12.1 | 2,306,348 | +4.49% |
| 2026-08-20 | 11.27 | 11.695 | 11.27 | 11.58 | 2,216,583 | +1.76% |
| 2026-08-19 | 11.12 | 11.46 | 11.06 | 11.38 | 2,265,279 | +3.45% |
| 2026-08-18 | 11.46 | 11.473 | 10.99 | 11 | 1,916,115 | -3.00% |
| 2026-08-17 | 11.74 | 11.86 | 11.455 | 11.57 | 1,539,659 | -1.87% |
| 2026-08-14 | 11.73 | 11.855 | 11.645 | 11.79 | 1,567,006 | +0.86% |
| 2026-08-13 | 11.7 | 12.23 | 11.575 | 11.69 | 2,500,323 | +3.36% |
| 2026-08-12 | 11.19 | 11.33 | 11.05 | 11.31 | 1,711,352 | +0.53% |
| 2026-08-11 | 10.96 | 11.36 | 10.9 | 11.25 | 3,345,904 | +2.27% |
| 2026-08-10 | 10.9 | 11.11 | 10.88 | 11 | 1,665,687 | -0.45% |
| 2026-08-07 | 11.12 | 11.235 | 10.93 | 11.05 | 2,728,142 | -0.18% |
| 2026-08-06 | 11.28 | 11.3 | 10.81 | 11.07 | 1,928,504 | -2.04% |
| 2026-08-05 | 11.35 | 11.455 | 11.15 | 11.3 | 2,576,482 | +0.00% |
| 2026-08-04 | 10.45 | 11.55 | 10.26 | 11.3 | 4,971,151 | +11.77% |
| 2026-08-03 | 10.14 | 10.245 | 10.09 | 10.11 | 2,114,457 | +0.70% |
| 2026-07-31 | 10.14 | 10.22 | 9.9 | 10.04 | 1,523,418 | -1.28% |
| 2026-07-30 | 10.4 | 10.43 | 10.09 | 10.17 | 1,885,806 | -1.74% |
| 2026-07-29 | 10.49 | 10.56 | 10.26 | 10.35 | 1,421,942 | -1.15% |
| 2026-07-28 | 10.56 | 10.635 | 10.29 | 10.47 | 3,077,775 | -0.10% |
| 2026-07-27 | 10.57 | 10.66 | 10.47 | 10.48 | 1,269,845 | +0.67% |
| 2026-07-24 | 10.36 | 10.56 | 10.36 | 10.41 | 1,697,640 | +0.87% |
| 2026-07-23 | 10.36 | 10.36 | 10.205 | 10.32 | 1,298,456 | -1.15% |
| 2026-07-22 | 10.67 | 10.7 | 10.41 | 10.44 | 1,454,270 | -1.88% |
| 2026-07-21 | 10.6 | 10.715 | 10.51 | 10.64 | 1,806,547 | -0.93% |
| 2026-07-20 | 10.68 | 10.855 | 10.635 | 10.74 | 1,242,056 | +0.00% |
| 2026-07-17 | 10.93 | 11.09 | 10.7 | 10.74 | 1,451,175 | -2.27% |
| 2026-07-16 | 10.82 | 11.015 | 10.72 | 10.99 | 1,621,185 | +2.42% |
| 2026-07-15 | 10.82 | 10.945 | 10.65 | 10.73 | 1,073,150 | +0.19% |
| 2026-07-14 | 10.86 | 10.86 | 10.69 | 10.71 | 1,678,145 | -1.02% |
| 2026-07-13 | 11.08 | 11.15 | 10.82 | 10.82 | 1,249,959 | -0.92% |
| 2026-07-10 | 11.06 | 11.175 | 10.91 | 10.92 | 800,911 | -0.73% |
| 2026-07-09 | 10.82 | 11.05 | 10.69 | 11 | 1,448,899 | +1.01% |
| 2026-07-08 | 11.12 | 11.12 | 10.78 | 10.89 | 1,593,845 | -2.68% |
| 2026-07-07 | 11.2 | 11.305 | 11.11 | 11.19 | 1,103,701 | +0.63% |
| 2026-07-06 | 11.28 | 11.3 | 10.92 | 11.12 | 1,081,208 | -1.24% |
| 2026-07-02 | 11.3 | 11.331 | 11.03 | 11.26 | 1,168,986 | +1.08% |
| 2026-07-01 | 11.03 | 11.455 | 11.03 | 11.14 | 2,067,057 | +3.92% |
| 2026-06-30 | 10.97 | 10.99 | 10.69 | 10.72 | 1,528,637 | -1.74% |
| 2026-06-29 | 11 | 11.09 | 10.77 | 10.91 | 1,927,323 | -2.59% |
| 2026-06-26 | 10.89 | 11.22 | 10.845 | 11.2 | 3,535,044 | +3.23% |
| 2026-06-25 | 10.87 | 11.06 | 10.78 | 10.85 | 903,801 | +0.28% |
| 2026-06-24 | 10.82 | 10.95 | 10.73 | 10.82 | 1,293,412 | +0.00% |
| 2026-06-23 | 10.9 | 10.96 | 10.68 | 10.82 | 1,568,661 | -1.19% |
| 2026-06-22 | 11.2 | 11.305 | 10.93 | 10.95 | 1,320,898 | -3.18% |
| 2026-06-18 | 11.09 | 11.49 | 11.07 | 11.31 | 1,829,439 | +1.89% |
| 2026-06-17 | 11.53 | 11.69 | 11.07 | 11.1 | 2,894,833 | -4.23% |
| 2026-06-16 | 11.59 | 11.7 | 11.5 | 11.59 | 1,280,943 | +0.17% |
| 2026-06-15 | 11.92 | 12.03 | 11.545 | 11.57 | 1,003,763 | -2.53% |
| 2026-06-12 | 12.1 | 12.19 | 11.825 | 11.87 | 1,219,939 | -0.84% |
| 2026-06-11 | 11.67 | 12.02 | 11.63 | 11.97 | 1,105,169 | +1.87% |
| 2026-06-10 | 11.52 | 11.795 | 11.52 | 11.75 | 950,455 | +1.73% |
| 2026-06-09 | 11.33 | 11.67 | 11.33 | 11.55 | 1,225,700 | +2.67% |
| 2026-06-08 | 11.23 | 11.36 | 11.175 | 11.25 | 1,376,958 | +0.09% |
| 2026-06-05 | 11.56 | 11.65 | 11.21 | 11.24 | 1,579,437 | -2.35% |
| 2026-06-04 | 11.36 | 11.58 | 11.26 | 11.51 | 1,440,456 | +4.26% |
| 2026-06-03 | 11.22 | 11.33 | 10.955 | 11.04 | 1,873,168 | -2.56% |
| 2026-06-02 | 11.49 | 11.52 | 11.305 | 11.33 | 1,132,588 | -2.16% |
| 2026-06-01 | 11.18 | 11.655 | 11.18 | 11.58 | 2,346,638 | +3.12% |
| 2026-05-29 | 11.2 | 11.4 | 11.14 | 11.23 | 1,444,375 | +0.45% |
| 2026-05-28 | 10.81 | 11.24 | 10.79 | 11.18 | 1,500,714 | +2.66% |
| 2026-05-27 | 11.11 | 11.27 | 11.03 | 11.12 | 1,551,468 | +0.82% |
| 2026-05-26 | 11.2 | 11.34 | 11.005 | 11.03 | 1,130,780 | -1.52% |
| 2026-05-22 | 11.06 | 11.46 | 11.06 | 11.2 | 2,015,229 | +1.36% |
| 2026-05-21 | 10.71 | 11.11 | 10.49 | 11.05 | 1,951,629 | +3.46% |
| 2026-05-20 | 10.59 | 10.705 | 10.416 | 10.68 | 1,421,240 | +0.66% |
| 2026-05-19 | 10.84 | 10.95 | 10.57 | 10.61 | 2,069,170 | -2.66% |
| 2026-05-18 | 10.75 | 11 | 10.725 | 10.9 | 1,889,570 | +1.58% |
| 2026-05-15 | 11.11 | 11.121 | 10.67 | 10.73 | 2,268,906 | -3.51% |
| 2026-05-14 | 10.91 | 11.305 | 10.91 | 11.12 | 2,474,759 | +1.37% |
| 2026-05-13 | 11.3 | 11.49 | 10.75 | 10.97 | 3,846,021 | -5.02% |