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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.97$23.36961,600——
2019-12-30$14.83$23.14872,200——
2019-12-27$14.96$23.34929,700——
2019-12-26$14.91$23.26659,100——
2019-12-24$14.86$23.18356,800——
2019-12-23$14.89$23.23694,600——
2019-12-20$14.89$23.231,030,700——
2019-12-19$15.02$23.431,750,100——
2019-12-18$15.06$23.503,027,100——
2019-12-17$14.44$22.53700,400——
2019-12-16$14.49$22.61900,400——
2019-12-13$14.64$22.841,117,700——
2019-12-12$14.72$22.971,585,400——
2019-12-11$14.40$22.471,771,800——
2019-12-10$14.26$22.251,665,700——
2019-12-09$14.03$21.89825,600——
2019-12-06$14.30$22.31958,400——
2019-12-05$14.05$21.921,447,100——
2019-12-04$14.12$22.031,443,700——
2019-12-03$14.14$22.062,288,900——
2019-12-02$14.48$22.591,031,300——
2019-11-29$14.85$23.17490,300——
2019-11-27$14.74$23.001,740,900——
2019-11-26$14.79$22.762,421,600——
2019-11-25$15.32$23.581,756,600——
2019-11-22$15.18$23.361,562,000——
2019-11-21$15.31$23.561,412,100——
2019-11-20$15.40$23.701,122,100——
2019-11-19$15.61$24.031,464,100——
2019-11-18$15.32$23.581,955,600——
2019-11-15$15.59$23.993,344,500——
2019-11-14$15.93$24.5213,608,600——
2019-11-13$12.90$19.852,545,500——
2019-11-12$13.12$20.193,151,800——
2019-11-11$13.49$20.761,702,300——
2019-11-08$13.55$20.861,426,900——
2019-11-07$13.47$20.731,617,000——
2019-11-06$13.32$20.502,591,900——
2019-11-05$14.29$21.992,676,800——
2019-11-04$14.12$21.731,872,200——
2019-11-01$13.61$20.951,380,400——
2019-10-31$13.24$20.38960,600——
2019-10-30$13.48$20.751,180,600——
2019-10-29$13.47$20.731,022,700——
2019-10-28$13.44$20.691,036,500——
2019-10-25$13.31$20.491,669,900——
2019-10-24$13.31$20.491,556,400——
2019-10-23$13.53$20.821,813,700——
2019-10-22$14.11$21.723,519,000——
2019-10-21$13.77$21.193,065,900——
2019-10-18$13.13$20.213,564,000——
2019-10-17$13.40$20.625,478,600——
2019-10-16$14.36$22.101,866,400——
2019-10-15$14.03$21.593,866,200——
2019-10-14$14.02$21.581,495,500——
2019-10-11$14.14$21.761,499,800——
2019-10-10$13.57$20.893,582,500——
2019-10-09$13.59$20.921,136,600——
2019-10-08$13.57$20.892,407,800——
2019-10-07$13.99$21.531,764,300——
2019-10-04$13.90$21.39898,000——
2019-10-03$14.05$21.621,276,600——
2019-10-02$14.08$21.671,293,100——
2019-10-01$13.90$21.392,823,900——
2019-09-30$14.21$21.871,658,100——
2019-09-27$14.11$21.722,952,600——
2019-09-26$14.18$21.822,756,700——
2019-09-25$14.15$21.781,137,400——
2019-09-24$14.32$22.041,564,100——
2019-09-23$14.52$22.351,663,700——
2019-09-20$14.34$22.071,522,500——
2019-09-19$14.32$22.041,319,100——
2019-09-18$14.52$22.353,527,700——
2019-09-17$14.49$22.303,772,700——
2019-09-16$14.13$21.755,623,200——
2019-09-13$14.79$22.766,522,800——
2019-09-12$13.81$21.261,718,200——
2019-09-11$13.84$21.301,964,600——
2019-09-10$13.89$21.382,067,500——
2019-09-09$13.66$21.022,731,600——
2019-09-06$12.92$19.893,278,700——
2019-09-05$12.95$19.932,278,900——
2019-09-04$12.11$18.643,384,700——
2019-09-03$11.43$17.591,966,100——
2019-08-30$11.98$18.441,010,200——
2019-08-29$11.99$18.452,055,900——
2019-08-28$11.85$18.241,758,700——
2019-08-27$11.69$17.99962,200——
2019-08-26$12.14$18.681,218,500——
2019-08-23$11.99$18.451,048,500——
2019-08-22$12.54$19.30847,900——
2019-08-21$12.47$19.191,090,800——
2019-08-20$12.30$18.931,223,200——
2019-08-19$12.16$18.723,748,200——
2019-08-16$11.68$17.981,485,200——
2019-08-15$11.37$17.504,461,300——
2019-08-14$11.77$18.126,607,700——
2019-08-13$13.06$19.792,276,700——
2019-08-12$13.19$19.992,194,000——
2019-08-09$13.20$20.011,975,900——
2019-08-08$13.20$20.014,924,500——
2019-08-07$13.17$19.962,442,200——
2019-08-06$13.78$20.882,138,300——
2019-08-05$13.70$20.762,811,200——
2019-08-02$14.13$21.412,801,200——
2019-08-01$14.12$21.406,921,200——
2019-07-31$13.35$20.233,416,600——
2019-07-30$13.92$21.101,431,300——
2019-07-29$13.86$21.012,153,000——
2019-07-26$13.83$20.965,308,600——
2019-07-25$13.34$20.221,155,000——
2019-07-24$13.41$20.321,259,500——
2019-07-23$13.20$20.011,532,900——
2019-07-22$12.92$19.581,882,200——
2019-07-19$13.03$19.751,550,500——
2019-07-18$13.28$20.131,072,000——
2019-07-17$13.64$20.67981,700——
2019-07-16$13.81$20.931,144,400——
2019-07-15$13.59$20.601,966,000——
2019-07-12$13.52$20.49971,900——
2019-07-11$13.39$20.292,016,600——
2019-07-10$13.38$20.281,415,200——
2019-07-09$13.41$20.321,407,400——
2019-07-08$13.41$20.321,291,300——
2019-07-05$13.33$20.201,344,000——
2019-07-03$13.28$20.131,213,300——
2019-07-02$13.02$19.732,241,800——
2019-07-01$13.03$19.751,428,300——
2019-06-28$12.97$19.662,217,200——
2019-06-27$12.64$19.161,098,200——
2019-06-26$12.47$18.902,048,900——
2019-06-25$12.30$18.644,127,900——
2019-06-24$12.53$18.991,882,400——
2019-06-21$13.16$19.943,959,200——
2019-06-20$13.24$20.07856,000——
2019-06-19$13.36$20.251,825,200——
2019-06-18$13.62$20.642,603,500——
2019-06-17$13.08$19.823,164,200——
2019-06-14$13.23$20.052,531,600——
2019-06-13$13.30$20.161,839,500——
2019-06-12$13.26$20.102,196,700——
2019-06-11$13.47$20.412,780,600——
2019-06-10$13.23$20.054,551,400——
2019-06-07$12.90$19.553,167,600——
2019-06-06$12.61$19.112,989,800——
2019-06-05$12.50$18.944,913,200——
2019-06-04$13.40$20.313,260,500——
2019-06-03$13.34$20.223,095,000——
2019-05-31$13.00$19.702,008,700——
2019-05-30$13.10$19.552,934,800——
2019-05-29$12.90$19.253,396,300——
2019-05-28$12.70$18.953,352,700——
2019-05-24$13.04$19.462,604,200——
2019-05-23$12.98$19.373,394,700——
2019-05-22$13.43$20.043,032,600——
2019-05-21$13.94$20.804,388,800——
2019-05-20$13.83$20.642,937,700——
2019-05-17$14.08$21.012,677,400——
2019-05-16$14.07$21.001,843,500——
2019-05-15$13.98$20.862,969,900——
2019-05-14$13.80$20.601,878,000——
2019-05-13$13.64$20.361,993,000——
2019-05-10$13.96$20.832,340,600——
2019-05-09$13.88$20.711,687,400——
2019-05-08$13.92$20.772,382,000——
2019-05-07$13.75$20.522,557,900——
2019-05-06$14.47$21.602,814,600——
2019-05-03$14.63$21.831,544,600——
2019-05-02$14.32$21.372,052,500——
2019-05-01$14.36$21.431,611,000——
2019-04-30$14.63$21.832,047,800——
2019-04-29$14.77$22.045,013,800——
2019-04-26$14.31$21.362,473,100——
2019-04-25$13.90$20.741,244,200——
2019-04-24$14.18$21.161,628,800——
2019-04-23$14.14$21.102,744,900——
2019-04-22$13.95$20.82654,100——
2019-04-18$14.08$21.01935,100——
2019-04-17$14.12$21.07815,400——
2019-04-16$14.35$21.422,788,000——
2019-04-15$14.16$21.131,232,200——
2019-04-12$14.23$21.241,999,000——
2019-04-11$13.89$20.731,959,800——
2019-04-10$13.94$20.804,218,600——
2019-04-09$13.70$20.452,765,800——
2019-04-08$13.83$20.642,815,000——
2019-04-05$13.78$20.572,222,600——
2019-04-04$13.70$20.453,206,600——
2019-04-03$13.77$20.553,307,300——
2019-04-02$13.44$20.062,772,900——
2019-04-01$13.45$20.073,738,700——
2019-03-29$12.99$19.392,813,000——
2019-03-28$12.78$19.072,428,100——
2019-03-27$12.84$19.162,927,100——
2019-03-26$13.01$19.422,527,900——
2019-03-25$12.86$19.191,801,100——
2019-03-22$12.88$19.223,430,500——
2019-03-21$13.38$19.972,111,200——
2019-03-20$13.09$19.542,709,000——
2019-03-19$13.38$19.673,636,700——
2019-03-18$13.28$19.523,682,400——
2019-03-15$13.44$19.764,189,300——
2019-03-14$13.27$19.514,370,300——
2019-03-13$13.26$19.496,258,200——
2019-03-12$13.44$19.766,322,600——
2019-03-11$13.82$20.325,137,400——
2019-03-08$13.84$20.359,076,000——
2019-03-07$14.35$21.1017,916,200——
2019-03-06$17.07$25.092,281,800——
2019-03-05$17.16$25.231,564,500——
2019-03-04$17.24$25.342,195,600——
2019-03-01$17.54$25.792,033,500——
2019-02-28$17.25$25.361,367,000——
2019-02-27$17.58$25.841,914,200——
2019-02-26$17.74$26.082,047,300——
2019-02-25$17.48$25.702,083,200——
2019-02-22$17.36$25.522,089,800——
2019-02-21$16.96$24.932,421,400——
2019-02-20$16.89$24.831,689,500——
2019-02-19$17.04$25.053,336,800——
2019-02-15$16.65$24.482,403,200——
2019-02-14$16.47$24.212,109,600——
2019-02-13$16.84$24.762,041,500——
2019-02-12$16.50$24.261,553,600——
2019-02-11$16.25$23.891,919,300——
2019-02-08$15.77$23.182,065,700——
2019-02-07$16.11$23.681,566,800——
2019-02-06$16.57$24.361,290,200——
2019-02-05$16.28$23.931,672,100——
2019-02-04$16.48$24.233,358,100——
2019-02-01$16.70$24.553,128,600——
2019-01-31$16.36$24.051,990,200——
2019-01-30$15.97$23.482,049,400——
2019-01-29$15.65$23.014,814,000——
2019-01-28$16.02$23.552,875,600——
2019-01-25$16.07$23.623,037,400——
2019-01-24$15.77$23.184,407,600——
2019-01-23$15.14$22.263,814,500——
2019-01-22$14.90$21.904,761,300——
2019-01-18$15.26$22.4310,684,200——
2019-01-17$14.81$21.775,899,300——
2019-01-16$15.12$22.233,060,100——
2019-01-15$14.99$22.043,763,400——
2019-01-14$15.53$22.831,771,300——
2019-01-11$15.76$23.172,545,800——
2019-01-10$16.08$23.642,512,500——
2019-01-09$16.34$24.024,127,500——
2019-01-08$15.76$23.174,355,300——
2019-01-07$15.22$22.382,277,900——
2019-01-04$15.09$22.183,752,400——
2019-01-03$14.62$21.491,796,500——
2019-01-02$15.01$22.073,057,300——