Brightstar Lottery PLC Trading under the Legal Name to begin at the market open (BRSL)
15.40
+0.02 (0.13%)
NYSE · Last Trade: Jul 30th, 1:43 PM EDT
Historical Prices For Brightstar Lottery PLC Trading under the Legal Name to begin at the market open (BRSL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2025 | 14.77 | 15.45 | 14.71 | 15.38 | 6,761,503 | 15.38 |
| 7/28/2025 | 14.42 | 14.69 | 14.29 | 14.29 | 4,495,829 | 14.29 |
| 7/25/2025 | 14.39 | 14.57 | 14.35 | 14.55 | 1,518,153 | 14.55 |
| 7/24/2025 | 14.56 | 14.60 | 14.28 | 14.35 | 1,688,391 | 14.35 |
| 7/23/2025 | 14.65 | 14.84 | 14.49 | 14.73 | 1,774,468 | 14.73 |
| 7/22/2025 | 14.36 | 14.64 | 14.36 | 14.45 | 1,790,375 | 14.45 |
| 7/21/2025 | 14.43 | 14.59 | 14.35 | 14.44 | 1,711,880 | 14.44 |
| 7/18/2025 | 14.46 | 14.58 | 14.26 | 14.43 | 2,081,333 | 14.43 |
| 7/17/2025 | 14.59 | 14.72 | 14.39 | 14.41 | 2,686,736 | 14.41 |
| 7/16/2025 | 14.40 | 14.71 | 14.40 | 14.51 | 3,647,345 | 14.51 |
| 7/15/2025 | 14.82 | 14.83 | 14.32 | 14.42 | 3,070,886 | 14.42 |
| 7/14/2025 | 15.00 | 15.24 | 14.64 | 14.74 | 3,528,747 | 14.74 |
| 7/11/2025 | 18.00 | 18.27 | 17.91 | 18.14 | 4,030,335 | 18.14 |
| 7/10/2025 | 17.85 | 18.19 | 17.84 | 18.00 | 4,081,874 | 18.00 |
| 7/09/2025 | 17.52 | 17.83 | 17.31 | 17.71 | 3,654,895 | 17.71 |
| 7/08/2025 | 17.22 | 17.64 | 17.04 | 17.35 | 3,337,511 | 17.35 |
| 7/07/2025 | 16.98 | 17.34 | 16.88 | 17.11 | 3,641,367 | 17.11 |
| 7/03/2025 | 17.05 | 17.45 | 16.80 | 17.15 | 3,056,436 | 17.15 |
| 7/02/2025 | 16.30 | 0.00 | 16.60 | 16.60 | 2,675,035 | 16.60 |