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

9.5900
-0.4200 (-4.20%)
NYSE · Last Trade: Nov 10th, 5:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20269.9910.079.8610.011,814,79510.01
11/06/20269.799.949.719.901,581,5119.90
11/05/202610.1010.159.8110.021,926,48710.02
11/04/202610.1410.3010.0310.121,524,85510.12
11/03/202610.0010.109.799.861,500,9039.86
11/02/20269.8010.249.6610.032,661,34710.03
10/30/20269.609.689.489.651,615,2139.65
10/29/20269.449.629.449.602,228,3479.60
10/28/20269.509.579.219.296,164,8179.29
10/27/20269.509.539.309.496,480,3189.49
10/26/20269.469.609.399.502,262,9619.50
10/23/20269.469.529.289.481,329,7879.48
10/22/20269.109.609.109.561,703,5079.56
10/21/20269.469.569.169.231,391,5689.23
10/20/20269.509.699.299.361,855,5629.36
10/19/20269.509.519.359.431,754,8539.43
10/16/20269.739.799.499.501,929,3719.50
10/15/20269.689.819.589.701,757,6189.70
10/14/20269.859.939.529.561,927,9009.56
10/13/202610.0410.139.879.961,746,8089.96
10/12/20269.7910.019.759.921,668,2219.92
10/09/202610.0910.179.739.841,701,0479.84
10/08/20269.9010.059.799.991,993,2519.99
10/07/202610.1710.179.9010.041,778,54910.04
10/06/202610.0210.2710.0210.211,660,13310.21
10/05/20269.8210.129.829.931,946,6709.93
10/02/202610.0610.099.779.852,419,3899.85
10/01/202610.0110.019.739.893,192,7939.89
9/30/20269.9710.119.869.992,721,7469.99
9/29/20269.869.989.719.932,598,0859.93
9/28/20269.9610.009.769.872,264,3639.87
9/25/20269.779.969.729.962,705,6539.96
9/24/202610.1810.239.639.743,517,9679.74
9/23/202610.5010.5010.0710.261,845,04610.26
9/22/202610.4610.6110.2710.425,787,01910.42
9/21/202610.2510.4310.1310.284,727,20210.28
9/18/202610.3210.4110.1410.182,093,42810.18
9/17/202610.6910.6910.3910.411,328,12910.41
9/16/202610.5610.7910.5110.531,351,73610.53
9/15/202610.6410.7310.4810.581,487,68910.58
9/14/202610.7410.8210.6010.691,743,05610.69
9/11/202610.8411.0110.6110.802,654,13110.80
9/10/202611.0711.2110.5210.663,192,90910.66
9/09/202611.0211.1710.8411.121,855,72411.12
9/08/202611.2511.2511.0411.111,724,55811.11
9/04/202611.4411.4511.1311.301,200,62011.30
9/03/202611.3111.3811.0511.341,502,72511.34
9/02/202611.1811.4911.1611.171,345,14711.17
9/01/202611.2411.2411.0111.171,993,74911.17
8/31/202611.4711.5211.2611.271,393,20911.27
8/28/202611.4311.6611.3911.571,466,57711.57
8/27/202611.3811.4411.2111.321,194,51411.32
8/26/202611.6011.6811.4111.471,252,52111.47
8/25/202611.7511.8411.5411.611,251,28911.61
8/24/202612.1012.1311.8111.821,473,22711.82
8/21/202611.6712.1611.6712.102,311,96112.10
8/20/202611.2711.7011.2711.582,218,51211.58
8/19/202611.1211.4611.0611.382,265,28011.38
8/18/202611.4611.4710.9911.001,916,14511.00
8/17/202611.7411.8611.4611.571,539,83411.34
8/14/202611.7311.8611.6411.791,567,00711.56
8/13/202611.7012.2311.5711.692,500,32311.46
8/12/202611.1911.3311.0511.311,711,35111.09
8/11/202610.9611.3610.9011.253,345,90411.03