Brightstar Lottery PLC Trading under the Legal Name to begin at the market open (BRSL)

11.30
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 6:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brightstar Lottery PLC Trading under the Legal Name to begin at the market open (BRSL)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202610.4511.5510.2611.304,971,15011.30
8/03/202610.1410.2410.0910.112,114,35510.11
7/31/202610.1410.229.9010.041,523,41910.04
7/30/202610.4010.4310.0910.171,885,80610.17
7/29/202610.4910.5610.2610.351,421,94110.35
7/28/202610.5610.6310.2910.473,077,77510.47
7/27/202610.5710.6610.4710.481,269,84410.48
7/24/202610.3610.5610.3610.411,697,64010.41
7/23/202610.3610.3610.2110.321,298,45510.32
7/22/202610.6710.7010.4110.441,454,27010.44
7/21/202610.6010.7110.5110.641,806,54610.64
7/20/202610.6810.8610.6310.741,242,05610.74
7/17/202610.9311.0910.7010.741,451,17510.74
7/16/202610.8211.0210.7210.991,621,18610.99
7/15/202610.8210.9510.6510.731,073,15010.73
7/14/202610.8610.8610.6910.711,678,14610.71
7/13/202611.0811.1510.8210.821,249,96010.82
7/10/202611.0611.1810.9110.92800,91110.92
7/09/202610.8211.0510.6911.001,448,90011.00
7/08/202611.1211.1210.7810.891,593,84610.89
7/07/202611.2011.3011.1111.191,103,47611.19
7/06/202611.2811.3010.9211.121,081,20811.12
7/02/202611.3011.3311.0311.261,168,98711.26
7/01/202611.0311.4611.0311.142,067,05811.14
6/30/202610.9710.9910.6910.721,528,63810.72
6/29/202611.0011.0910.7710.911,927,32410.91
6/26/202610.8911.2210.8511.203,535,04511.20
6/25/202610.8711.0610.7810.85903,80110.85
6/24/202610.8210.9510.7310.821,293,40610.82
6/23/202610.9010.9610.6810.821,568,66110.82
6/22/202611.2011.3010.9310.951,320,89810.95
6/18/202611.0911.4911.0711.311,829,44111.31
6/17/202611.5311.6911.0711.102,894,83411.10
6/16/202611.5911.7011.5011.591,280,94311.59
6/15/202611.9212.0311.5411.571,003,76411.57
6/12/202612.1012.1911.8211.871,219,93911.87
6/11/202611.6712.0211.6311.971,105,07811.97
6/10/202611.5211.7911.5211.75950,26011.75
6/09/202611.3311.6711.3311.551,225,70111.55
6/08/202611.2311.3611.1811.251,376,95811.25
6/05/202611.5611.6511.2111.241,579,43711.24
6/04/202611.3611.5811.2611.511,440,45611.51
6/03/202611.2211.3310.9611.041,873,17111.04
6/02/202611.4911.5211.3011.331,132,58911.33
6/01/202611.1811.6511.1811.582,346,63911.58
5/29/202611.2011.4011.1411.231,444,37611.23
5/28/202610.8111.2410.7911.181,500,69911.18
5/27/202611.1111.2711.0311.121,551,46910.89
5/26/202611.2011.3411.0111.031,130,78010.80
5/22/202611.0611.4611.0611.202,015,23010.97
5/21/202610.7111.1110.4911.051,951,53010.82
5/20/202610.5910.7110.4210.681,421,14010.46
5/19/202610.8410.9510.5710.612,069,17110.39
5/18/202610.7511.0010.7210.901,889,46810.67
5/15/202611.1111.1210.6710.732,268,90610.51
5/14/202610.9111.3010.9111.122,474,76010.89
5/13/202611.3011.4910.7510.973,845,87410.74
5/12/202612.3012.4511.5311.553,563,97611.31
5/11/202612.9612.9712.7012.771,597,94812.51
5/08/202612.6813.0612.6013.051,219,88712.78
5/07/202612.6712.8812.6212.691,001,19412.43
5/06/202612.6412.8212.5212.661,146,67712.40
5/05/202612.3412.5612.2912.51904,73712.25