NYSE:BRSL | Historical Stock Price | Brightstar Lottery PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$0.89$2.57$7.37$21.15$60.711990-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$34.38$36.501,755,900——
2004-12-30$34.42$36.541,423,800——
2004-12-29$34.17$36.271,179,100——
2004-12-28$34.18$36.281,334,100——
2004-12-27$33.88$35.961,401,600——
2004-12-23$34.32$36.431,461,100——
2004-12-22$34.33$36.443,296,700——
2004-12-21$33.31$35.364,143,200——
2004-12-20$33.57$35.642,429,600——
2004-12-17$33.50$35.566,016,000——
2004-12-16$34.25$36.232,783,800——
2004-12-15$34.90$36.923,063,800——
2004-12-14$34.78$36.792,814,500——
2004-12-13$34.24$36.222,265,000——
2004-12-10$33.78$35.732,185,300——
2004-12-09$34.41$36.402,468,700——
2004-12-08$33.80$35.752,353,500——
2004-12-07$34.12$36.092,018,300——
2004-12-06$35.06$37.091,830,600——
2004-12-03$34.75$36.762,293,000——
2004-12-02$34.86$36.883,120,500——
2004-12-01$35.48$37.532,330,600——
2004-11-30$35.35$37.392,147,800——
2004-11-29$35.35$37.391,828,300——
2004-11-26$35.51$37.56413,400——
2004-11-24$35.55$37.611,466,500——
2004-11-23$34.93$36.952,123,300——
2004-11-22$35.40$37.451,802,600——
2004-11-19$35.03$37.061,847,000——
2004-11-18$35.61$37.671,732,300——
2004-11-17$35.34$37.381,477,000——
2004-11-16$35.40$37.452,056,300——
2004-11-15$35.77$37.841,711,000——
2004-11-12$35.70$37.762,551,900——
2004-11-11$34.74$36.751,684,500——
2004-11-10$34.80$36.812,557,500——
2004-11-09$34.91$36.933,906,600——
2004-11-08$35.62$37.683,041,500——
2004-11-05$36.67$38.795,696,400——
2004-11-04$35.75$37.823,607,100——
2004-11-03$34.50$36.493,581,000——
2004-11-02$34.89$36.917,216,400——
2004-11-01$33.09$35.002,425,400——
2004-10-29$33.04$34.951,500,700——
2004-10-28$33.27$35.191,851,300——
2004-10-27$32.95$34.852,215,200——
2004-10-26$32.76$34.652,705,400——
2004-10-25$32.00$33.851,964,100——
2004-10-22$31.70$33.531,758,000——
2004-10-21$31.88$33.721,806,300——
2004-10-20$31.23$33.041,930,600——
2004-10-19$31.51$33.332,416,000——
2004-10-18$31.81$33.651,832,800——
2004-10-15$31.50$33.322,112,000——
2004-10-14$31.71$33.542,746,100——
2004-10-13$32.14$34.003,903,900——
2004-10-12$31.30$33.112,198,900——
2004-10-11$31.38$33.193,273,300——
2004-10-08$31.60$33.434,019,800——
2004-10-07$32.17$34.032,196,600——
2004-10-06$32.63$34.394,741,000——
2004-10-05$33.20$34.995,785,500——
2004-10-04$34.58$36.443,238,100——
2004-10-01$34.78$36.666,034,700——
2004-09-30$35.95$37.898,158,400——
2004-09-29$35.40$37.316,603,400——
2004-09-28$33.39$35.192,119,300——
2004-09-27$33.40$35.202,554,600——
2004-09-24$34.10$35.942,450,000——
2004-09-23$33.71$35.532,121,100——
2004-09-22$33.90$35.733,652,600——
2004-09-21$34.25$36.104,523,300——
2004-09-20$33.20$34.993,255,100——
2004-09-17$32.70$34.463,406,800——
2004-09-16$32.25$33.992,336,100——
2004-09-15$31.75$33.465,181,200——
2004-09-14$31.69$33.403,070,200——
2004-09-13$31.93$33.653,627,600——
2004-09-10$32.18$33.922,693,600——
2004-09-09$32.19$33.932,963,400——
2004-09-08$32.89$34.665,397,200——
2004-09-07$31.89$33.617,624,200——
2004-09-03$30.05$31.671,429,300——
2004-09-02$30.14$31.772,723,500——
2004-09-01$29.84$31.452,868,800——
2004-08-31$28.85$30.412,222,400——
2004-08-30$28.72$30.272,405,600——
2004-08-27$28.82$30.372,245,600——
2004-08-26$29.06$30.633,480,000——
2004-08-25$28.85$30.415,193,400——
2004-08-24$29.20$30.773,595,200——
2004-08-23$29.67$31.271,995,000——
2004-08-20$29.83$31.442,037,600——
2004-08-19$29.99$31.611,844,400——
2004-08-18$29.90$31.512,085,800——
2004-08-17$29.42$31.014,780,600——
2004-08-16$29.69$31.294,938,800——
2004-08-13$30.07$31.692,121,700——
2004-08-12$30.65$32.301,435,600——
2004-08-11$31.01$32.682,897,800——
2004-08-10$31.00$32.672,936,000——
2004-08-09$30.33$31.972,661,200——
2004-08-06$30.28$31.912,480,900——
2004-08-05$30.67$32.321,729,500——
2004-08-04$31.18$32.862,201,900——
2004-08-03$31.76$33.472,387,100——
2004-08-02$32.29$34.033,298,800——
2004-07-30$32.34$34.082,869,600——
2004-07-29$31.61$33.313,624,400——
2004-07-28$31.22$32.904,459,000——
2004-07-27$31.48$33.183,981,800——
2004-07-26$31.55$33.256,048,300——
2004-07-23$30.05$31.6713,000,300——
2004-07-22$30.73$32.3917,138,400——
2004-07-21$33.91$35.742,355,200——
2004-07-20$34.84$36.723,215,400——
2004-07-19$33.48$35.296,619,600——
2004-07-16$35.23$37.133,282,800——
2004-07-15$36.17$38.122,722,900——
2004-07-14$36.42$38.382,328,200——
2004-07-13$36.60$38.573,118,200——
2004-07-12$37.05$39.051,666,400——
2004-07-09$37.31$39.322,841,800——
2004-07-08$37.08$39.082,794,900——
2004-07-07$37.98$40.033,516,400——
2004-07-06$38.17$40.235,338,900——
2004-07-02$38.77$40.864,543,900——
2004-07-01$37.99$40.044,209,700——
2004-06-30$38.60$40.685,210,800——
2004-06-29$37.68$39.712,601,900——
2004-06-28$37.15$39.152,755,500——
2004-06-25$37.01$39.014,000,800——
2004-06-24$36.70$38.577,795,700——
2004-06-23$35.26$37.062,654,800——
2004-06-22$34.88$36.663,718,600——
2004-06-21$35.25$37.053,599,300——
2004-06-18$35.88$37.715,065,900——
2004-06-17$35.14$36.935,029,600——
2004-06-16$34.83$36.619,598,000——
2004-06-15$33.45$35.169,958,700——
2004-06-14$36.75$38.633,994,700——
2004-06-10$37.94$39.884,208,100——
2004-06-09$39.51$41.532,448,000——
2004-06-08$40.10$42.153,915,600——
2004-06-07$40.76$42.841,843,500——
2004-06-04$39.80$41.831,656,700——
2004-06-03$39.97$42.011,649,600——
2004-06-02$40.31$42.372,946,500——
2004-06-01$39.10$41.102,447,600——
2004-05-28$39.30$41.311,649,600——
2004-05-27$39.20$41.202,286,900——
2004-05-26$39.69$41.721,881,800——
2004-05-25$39.89$41.932,843,700——
2004-05-24$39.82$41.852,327,700——
2004-05-21$39.32$41.332,673,200——
2004-05-20$38.59$40.562,204,700——
2004-05-19$38.00$39.942,753,700——
2004-05-18$38.40$40.362,608,200——
2004-05-17$37.47$39.382,423,700——
2004-05-14$38.18$40.133,251,900——
2004-05-13$37.29$39.191,957,600——
2004-05-12$37.31$39.213,582,800——
2004-05-11$37.20$39.102,548,500——
2004-05-10$36.70$38.573,362,200——
2004-05-07$37.51$39.424,222,600——
2004-05-06$38.51$40.484,492,000——
2004-05-05$37.29$39.194,675,400——
2004-05-04$36.58$38.457,513,500——
2004-05-03$38.44$40.404,174,000——
2004-04-30$37.74$39.673,343,200——
2004-04-29$37.94$39.884,844,600——
2004-04-28$38.89$40.883,721,800——
2004-04-27$39.59$41.616,825,900——
2004-04-26$39.27$41.2716,247,400——
2004-04-23$41.65$43.788,151,300——
2004-04-22$44.01$46.2610,532,700——
2004-04-21$46.58$48.962,491,400——
2004-04-20$46.12$48.472,543,800——
2004-04-19$46.15$48.511,533,900——
2004-04-16$45.78$48.122,406,500——
2004-04-15$44.32$46.581,697,300——
2004-04-14$45.10$47.402,117,000——
2004-04-13$45.03$47.331,601,500——
2004-04-12$45.34$47.651,528,100——
2004-04-08$45.16$47.471,763,600——
2004-04-07$45.72$48.054,102,100——
2004-04-06$46.47$48.843,288,500——
2004-04-05$46.82$49.213,095,900——
2004-04-02$45.78$48.122,455,100——
2004-04-01$45.11$47.412,351,700——
2004-03-31$44.96$47.262,971,400——
2004-03-30$44.74$47.022,975,300——
2004-03-29$44.95$47.242,912,400——
2004-03-26$44.68$46.961,988,600——
2004-03-25$44.87$47.164,436,800——
2004-03-24$44.17$46.429,101,400——
2004-03-23$41.46$43.584,189,400——
2004-03-22$40.32$42.381,960,500——
2004-03-19$41.40$43.512,085,100——
2004-03-18$41.81$43.941,624,200——
2004-03-17$41.82$43.952,077,100——
2004-03-16$40.88$42.973,285,900——
2004-03-15$39.95$41.991,900,600——
2004-03-12$40.41$42.472,141,000——
2004-03-11$39.97$41.912,437,000——
2004-03-10$40.55$42.512,491,000——
2004-03-09$41.25$43.251,636,300——
2004-03-08$41.86$43.891,866,400——
2004-03-05$42.21$44.252,134,600——
2004-03-04$42.18$44.222,041,700——
2004-03-03$42.35$44.402,565,000——
2004-03-02$42.65$44.726,453,100——
2004-03-01$41.59$43.608,050,100——
2004-02-27$39.24$41.145,192,900——
2004-02-26$37.40$39.211,465,600——
2004-02-25$37.21$39.01901,200——
2004-02-24$37.08$38.881,583,200——
2004-02-23$37.47$39.281,395,500——
2004-02-20$37.99$39.83958,300——
2004-02-19$38.32$40.181,509,200——
2004-02-18$38.06$39.901,753,300——
2004-02-17$37.73$39.56703,800——
2004-02-13$37.58$39.40974,100——
2004-02-12$37.98$39.82933,500——
2004-02-11$38.05$39.891,601,300——
2004-02-10$37.16$38.96836,900——
2004-02-09$37.43$39.241,255,400——
2004-02-06$37.71$39.541,633,800——
2004-02-05$36.57$38.341,959,000——
2004-02-04$36.49$38.261,641,400——
2004-02-03$37.30$39.111,596,400——
2004-02-02$37.18$38.981,655,500——
2004-01-30$37.46$39.271,321,500——
2004-01-29$37.35$39.161,703,100——
2004-01-28$37.03$38.821,824,100——
2004-01-27$37.95$39.792,204,100——
2004-01-26$38.20$40.052,525,500——
2004-01-23$37.55$39.371,852,300——
2004-01-22$37.20$39.002,994,800——
2004-01-21$36.60$38.372,604,600——
2004-01-20$35.51$37.232,238,300——
2004-01-16$35.64$37.372,643,600——
2004-01-15$35.88$37.622,955,300——
2004-01-14$34.89$36.581,989,900——
2004-01-13$34.65$36.331,917,600——
2004-01-12$35.08$36.782,938,600——
2004-01-09$35.31$37.022,269,100——
2004-01-08$35.60$37.321,909,400——
2004-01-07$35.46$37.183,738,800——
2004-01-06$35.98$37.722,630,700——
2004-01-05$35.30$37.013,274,500——
2004-01-02$35.30$37.011,388,300——