Brightstar Lottery (BRSL)
NYSE: BRSL
· Real-Time Price · USD
16.39
0.12 (0.74%)
At close: Aug 25, 2025, 3:59 PM
16.14
-1.53%
After-hours: Aug 25, 2025, 06:57 PM EDT
BRSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.88 | 16.30 | 15.85 | 16.27 | 16.27 | 2.97% | 2,147,400 |
| Aug 21, 2025 | 15.65 | 15.89 | 15.60 | 15.80 | 15.80 | 0.57% | 1,556,500 |
| Aug 20, 2025 | 15.94 | 16.02 | 15.69 | 15.71 | 15.71 | 0.51% | 2,657,500 |
| Aug 19, 2025 | 15.50 | 15.74 | 15.47 | 15.63 | 15.63 | 1.49% | 2,039,900 |
| Aug 18, 2025 | 15.48 | 15.67 | 15.39 | 15.40 | 15.40 | -0.52% | 1,259,123 |
| Aug 15, 2025 | 15.62 | 15.62 | 15.39 | 15.48 | 15.48 | -0.32% | 1,049,500 |
| Aug 14, 2025 | 15.48 | 15.55 | 15.31 | 15.53 | 15.53 | -0.70% | 1,526,300 |
| Aug 13, 2025 | 15.16 | 15.73 | 15.15 | 15.64 | 15.64 | 3.78% | 2,222,800 |
| Aug 12, 2025 | 14.88 | 15.13 | 14.75 | 15.07 | 15.07 | 0.87% | 2,020,523 |
| Aug 11, 2025 | 15.19 | 15.29 | 14.89 | 14.94 | 14.74 | -1.06% | 1,997,900 |
| Aug 8, 2025 | 15.23 | 15.28 | 15.01 | 15.10 | 14.90 | -0.79% | 1,208,142 |
| Aug 7, 2025 | 15.51 | 15.59 | 14.96 | 15.22 | 15.02 | -2.00% | 1,851,422 |
| Aug 6, 2025 | 15.76 | 15.76 | 15.43 | 15.53 | 15.32 | -1.27% | 2,133,400 |
| Aug 5, 2025 | 14.95 | 15.73 | 14.93 | 15.73 | 15.73 | 4.73% | 3,412,900 |
| Aug 4, 2025 | 14.75 | 15.14 | 14.75 | 15.02 | 15.02 | 2.25% | 2,677,600 |
| Aug 1, 2025 | 14.70 | 14.75 | 14.38 | 14.69 | 14.69 | -1.01% | 2,681,401 |
| Jul 31, 2025 | 14.89 | 15.06 | 14.68 | 14.84 | 14.84 | -1.13% | 2,956,500 |
| Jul 30, 2025 | 15.20 | 15.52 | 14.97 | 15.01 | 15.01 | -2.41% | 4,608,500 |
| Jul 29, 2025 | 14.77 | 15.45 | 14.71 | 15.38 | 15.38 | 7.63% | 6,761,400 |
| Jul 28, 2025 | 14.42 | 14.69 | 14.29 | 14.29 | 14.29 | -1.79% | 4,495,827 |