Brightstar Lottery (BRSL)
NYSE: BRSL
· Real-Time Price · USD
17.41
-0.63 (-3.49%)
At close: Oct 07, 2025, 3:59 PM
17.40
-0.06%
After-hours: Oct 07, 2025, 07:59 PM EDT
BRSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.34 | 18.40 | 18.04 | 18.04 | 18.04 | -1.47% | 1,576,048 |
| Oct 3, 2025 | 18.00 | 18.57 | 17.99 | 18.31 | 18.31 | 2.29% | 3,170,500 |
| Oct 2, 2025 | 17.51 | 17.92 | 17.41 | 17.90 | 17.90 | 2.52% | 1,720,800 |
| Oct 1, 2025 | 17.26 | 17.57 | 17.22 | 17.46 | 17.46 | 1.22% | 1,523,725 |
| Sep 30, 2025 | 17.29 | 17.31 | 17.00 | 17.25 | 17.25 | -0.46% | 1,079,626 |
| Sep 29, 2025 | 17.21 | 17.35 | 17.12 | 17.33 | 17.33 | 1.17% | 1,381,500 |
| Sep 26, 2025 | 17.01 | 17.25 | 16.99 | 17.13 | 17.13 | 1.12% | 1,299,147 |
| Sep 25, 2025 | 17.00 | 17.13 | 16.82 | 16.94 | 16.94 | -1.34% | 1,236,700 |
| Sep 24, 2025 | 17.00 | 17.26 | 16.94 | 17.17 | 17.17 | 0.76% | 1,351,200 |
| Sep 23, 2025 | 17.06 | 17.45 | 17.03 | 17.04 | 17.04 | 0.89% | 2,345,332 |
| Sep 22, 2025 | 16.44 | 16.94 | 16.36 | 16.89 | 16.89 | 2.05% | 2,427,400 |
| Sep 19, 2025 | 16.67 | 16.69 | 16.48 | 16.55 | 16.55 | -0.72% | 2,488,310 |
| Sep 18, 2025 | 16.63 | 16.80 | 16.62 | 16.67 | 16.67 | 0.54% | 1,520,938 |
| Sep 17, 2025 | 16.76 | 16.88 | 16.41 | 16.58 | 16.58 | -0.72% | 1,350,100 |
| Sep 16, 2025 | 16.81 | 16.88 | 16.62 | 16.70 | 16.70 | -0.60% | 1,013,600 |
| Sep 15, 2025 | 16.59 | 16.80 | 16.50 | 16.80 | 16.80 | 1.94% | 1,204,800 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.43 | 16.48 | 16.48 | -1.85% | 1,164,200 |
| Sep 11, 2025 | 16.55 | 16.79 | 16.55 | 16.79 | 16.79 | 1.63% | 1,179,317 |
| Sep 10, 2025 | 16.78 | 16.83 | 16.37 | 16.52 | 16.52 | -1.49% | 1,382,300 |
| Sep 9, 2025 | 16.82 | 16.92 | 16.43 | 16.77 | 16.77 | -0.30% | 1,879,300 |
Page 1 of 136