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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.94$27.282,094,200——
2020-12-30$16.72$26.932,028,500——
2020-12-29$15.54$25.031,752,400——
2020-12-28$15.83$25.491,711,400——
2020-12-24$16.32$26.28667,000——
2020-12-23$16.35$26.331,464,600——
2020-12-22$16.14$25.991,563,600——
2020-12-21$16.09$25.912,291,900——
2020-12-18$16.39$26.403,026,700——
2020-12-17$16.25$26.172,438,600——
2020-12-16$15.84$25.512,506,400——
2020-12-15$15.26$24.582,331,200——
2020-12-14$14.28$23.001,963,900——
2020-12-11$14.74$23.742,809,400——
2020-12-10$15.77$25.404,282,200——
2020-12-09$15.16$24.415,081,500——
2020-12-08$13.85$22.313,012,600——
2020-12-07$13.12$21.133,493,200——
2020-12-04$12.53$20.182,616,100——
2020-12-03$12.12$19.523,761,400——
2020-12-02$12.57$20.242,665,600——
2020-12-01$12.80$20.611,713,100——
2020-11-30$12.59$20.282,319,200——
2020-11-27$13.23$21.313,136,800——
2020-11-25$12.86$20.712,050,200——
2020-11-24$13.43$21.632,422,800——
2020-11-23$13.23$21.313,249,500——
2020-11-20$12.88$20.742,715,900——
2020-11-19$12.67$20.402,466,600——
2020-11-18$12.07$19.442,661,500——
2020-11-17$11.91$19.182,920,600——
2020-11-16$11.38$18.333,715,200——
2020-11-13$10.67$17.185,923,100——
2020-11-12$9.62$15.495,214,700——
2020-11-11$9.96$16.043,383,700——
2020-11-10$10.18$16.393,168,500——
2020-11-09$10.25$16.514,247,900——
2020-11-06$9.08$14.62994,200——
2020-11-05$9.19$14.801,847,400——
2020-11-04$8.91$14.351,587,700——
2020-11-03$9.05$14.571,893,800——
2020-11-02$8.46$13.621,574,900——
2020-10-30$8.21$13.222,148,400——
2020-10-29$8.26$13.303,609,800——
2020-10-28$7.86$12.664,820,000——
2020-10-27$8.68$13.984,096,700——
2020-10-26$9.66$15.562,516,700——
2020-10-23$10.26$16.52912,600——
2020-10-22$10.28$16.561,214,000——
2020-10-21$10.15$16.351,040,500——
2020-10-20$10.46$16.851,554,800——
2020-10-19$10.29$16.571,551,100——
2020-10-16$10.82$17.431,459,800——
2020-10-15$10.64$17.141,997,000——
2020-10-14$10.46$16.852,832,400——
2020-10-13$10.66$17.172,478,300——
2020-10-12$11.11$17.891,394,000——
2020-10-09$11.51$18.541,555,400——
2020-10-08$11.96$19.261,932,600——
2020-10-07$11.67$18.791,955,300——
2020-10-06$11.51$18.542,871,200——
2020-10-05$11.76$18.941,934,900——
2020-10-02$11.64$18.752,788,300——
2020-10-01$11.39$18.342,441,300——
2020-09-30$11.13$17.922,921,200——
2020-09-29$11.03$17.762,906,500——
2020-09-28$11.55$18.602,370,300——
2020-09-25$11.09$17.861,949,700——
2020-09-24$10.90$17.553,588,800——
2020-09-23$10.94$17.625,873,800——
2020-09-22$11.96$19.261,745,800——
2020-09-21$11.44$18.423,286,900——
2020-09-18$12.24$19.713,208,300——
2020-09-17$12.52$20.162,915,100——
2020-09-16$12.31$19.823,256,700——
2020-09-15$12.18$19.623,032,100——
2020-09-14$12.13$19.545,491,500——
2020-09-11$11.48$18.491,691,000——
2020-09-10$11.32$18.231,593,900——
2020-09-09$11.18$18.011,225,000——
2020-09-08$11.09$17.861,466,400——
2020-09-04$11.37$18.312,139,800——
2020-09-03$11.04$17.782,218,600——
2020-09-02$11.98$19.293,219,400——
2020-09-01$11.32$18.231,052,700——
2020-08-31$11.13$17.921,343,600——
2020-08-28$11.83$19.051,471,100——
2020-08-27$11.60$18.681,783,600——
2020-08-26$11.16$17.971,741,200——
2020-08-25$10.69$17.221,499,400——
2020-08-24$10.53$16.961,350,600——
2020-08-21$10.37$16.701,061,000——
2020-08-20$10.49$16.891,789,900——
2020-08-19$10.20$16.431,948,800——
2020-08-18$10.39$16.731,734,800——
2020-08-17$10.33$16.641,144,100——
2020-08-14$10.55$16.991,540,700——
2020-08-13$10.33$16.641,946,600——
2020-08-12$10.41$16.771,483,400——
2020-08-11$10.24$16.493,737,800——
2020-08-10$10.83$17.442,434,700——
2020-08-07$10.37$16.702,087,500——
2020-08-06$10.73$17.283,284,500——
2020-08-05$9.80$15.783,481,200——
2020-08-04$9.79$15.774,395,900——
2020-08-03$10.56$17.014,702,900——
2020-07-31$9.86$15.881,570,300——
2020-07-30$10.06$16.201,619,800——
2020-07-29$10.30$16.592,621,800——
2020-07-28$10.02$16.142,162,700——
2020-07-27$10.09$16.252,294,800——
2020-07-24$10.06$16.202,502,000——
2020-07-23$10.19$16.412,195,800——
2020-07-22$10.59$17.051,332,000——
2020-07-21$10.60$17.072,400,500——
2020-07-20$9.86$15.881,818,800——
2020-07-17$10.12$16.301,428,800——
2020-07-16$10.50$16.911,768,400——
2020-07-15$10.70$17.232,402,700——
2020-07-14$10.02$16.142,481,500——
2020-07-13$9.94$16.012,755,400——
2020-07-10$9.84$15.852,874,100——
2020-07-09$9.71$15.643,726,800——
2020-07-08$9.82$15.813,431,500——
2020-07-07$9.93$15.993,285,000——
2020-07-06$10.07$16.224,410,900——
2020-07-02$10.11$16.284,799,200——
2020-07-01$9.57$15.413,820,400——
2020-06-30$8.90$14.332,213,500——
2020-06-29$8.82$14.203,683,200——
2020-06-26$8.19$13.1913,266,600——
2020-06-25$8.78$14.143,276,200——
2020-06-24$9.07$14.613,289,000——
2020-06-23$9.47$15.251,936,700——
2020-06-22$8.91$14.355,197,000——
2020-06-19$9.08$14.623,694,400——
2020-06-18$9.21$14.833,230,200——
2020-06-17$9.66$15.562,065,800——
2020-06-16$9.81$15.803,101,100——
2020-06-15$9.61$15.482,660,400——
2020-06-12$9.98$16.073,698,300——
2020-06-11$8.76$14.113,422,000——
2020-06-10$9.91$15.963,327,600——
2020-06-09$10.77$17.344,915,000——
2020-06-08$11.62$18.715,337,700——
2020-06-05$10.80$17.394,952,600——
2020-06-04$10.30$16.594,388,900——
2020-06-03$9.89$15.933,633,800——
2020-06-02$9.25$14.903,714,600——
2020-06-01$8.65$13.931,676,300——
2020-05-29$8.43$13.582,364,400——
2020-05-28$8.60$13.854,516,100——
2020-05-27$8.66$13.952,802,300——
2020-05-26$8.45$13.614,384,100——
2020-05-22$8.00$12.882,326,800——
2020-05-21$7.82$12.594,020,500——
2020-05-20$8.29$13.354,139,100——
2020-05-19$7.34$11.825,435,100——
2020-05-18$7.46$12.015,112,300——
2020-05-15$6.93$11.163,381,300——
2020-05-14$6.38$10.273,879,500——
2020-05-13$6.28$10.113,864,300——
2020-05-12$6.89$11.103,717,000——
2020-05-11$7.08$11.402,723,700——
2020-05-08$7.59$12.223,394,900——
2020-05-07$7.11$11.452,705,100——
2020-05-06$6.40$10.312,581,800——
2020-05-05$7.19$11.582,249,500——
2020-05-04$7.12$11.472,162,100——
2020-05-01$7.10$11.431,985,500——
2020-04-30$7.54$12.143,233,000——
2020-04-29$7.62$12.273,486,000——
2020-04-28$6.98$11.242,654,000——
2020-04-27$7.08$11.403,027,700——
2020-04-24$6.84$11.021,495,100——
2020-04-23$6.50$10.471,731,800——
2020-04-22$6.30$10.151,618,500——
2020-04-21$6.35$10.232,987,400——
2020-04-20$6.70$10.792,619,300——
2020-04-17$6.70$10.793,197,300——
2020-04-16$6.24$10.052,273,400——
2020-04-15$6.39$10.292,173,100——
2020-04-14$6.25$10.072,129,100——
2020-04-13$6.13$9.873,090,500——
2020-04-09$6.54$10.533,252,000——
2020-04-08$6.19$9.974,235,900——
2020-04-07$5.35$8.625,066,100——
2020-04-06$5.23$8.425,454,800——
2020-04-03$4.95$7.972,871,200——
2020-04-02$4.98$8.022,283,200——
2020-04-01$5.71$9.203,005,200——
2020-03-31$5.95$9.582,798,600——
2020-03-30$6.10$9.822,967,900——
2020-03-27$6.25$10.073,279,600——
2020-03-26$6.73$10.845,425,700——
2020-03-25$7.08$11.404,782,000——
2020-03-24$5.88$9.476,129,000——
2020-03-23$4.50$7.253,162,700——
2020-03-20$4.54$7.315,102,900——
2020-03-19$4.12$6.645,108,300——
2020-03-18$3.79$6.103,844,400——
2020-03-17$4.95$7.974,001,100——
2020-03-16$5.35$8.624,123,600——
2020-03-13$6.41$10.004,375,000——
2020-03-12$6.06$9.454,962,100——
2020-03-11$6.73$10.505,418,800——
2020-03-10$7.51$11.7210,188,400——
2020-03-09$5.59$8.727,928,400——
2020-03-06$8.40$13.113,719,800——
2020-03-05$8.58$13.396,066,000——
2020-03-04$9.61$14.998,637,000——
2020-03-03$9.29$14.4915,085,900——
2020-03-02$10.00$15.604,321,000——
2020-02-28$10.64$16.602,622,200——
2020-02-27$11.24$17.542,871,600——
2020-02-26$11.51$17.962,746,600——
2020-02-25$12.41$19.362,920,600——
2020-02-24$12.92$20.163,533,500——
2020-02-21$14.12$22.03877,500——
2020-02-20$14.57$22.731,010,300——
2020-02-19$14.56$22.721,359,900——
2020-02-18$14.73$22.981,888,000——
2020-02-14$14.44$22.53932,300——
2020-02-13$14.43$22.51988,600——
2020-02-12$14.47$22.58964,000——
2020-02-11$14.32$22.341,092,000——
2020-02-10$14.19$22.14429,700——
2020-02-07$14.10$22.001,219,800——
2020-02-06$14.42$22.501,263,600——
2020-02-05$14.30$22.31864,100——
2020-02-04$14.13$22.051,673,500——
2020-02-03$13.74$21.441,355,800——
2020-01-31$13.49$21.051,139,200——
2020-01-30$13.70$21.38950,200——
2020-01-29$13.72$21.41669,800——
2020-01-28$13.69$21.361,011,300——
2020-01-27$13.52$21.091,195,500——
2020-01-24$14.11$22.012,030,500——
2020-01-23$14.30$22.311,486,600——
2020-01-22$14.20$22.161,993,600——
2020-01-21$14.26$22.252,700,600——
2020-01-17$15.03$23.451,304,100——
2020-01-16$14.98$23.371,818,400——
2020-01-15$15.26$23.811,288,400——
2020-01-14$15.14$23.622,107,900——
2020-01-13$14.85$23.171,821,300——
2020-01-10$14.74$23.00792,600——
2020-01-09$14.81$23.11969,700——
2020-01-08$15.06$23.502,002,600——
2020-01-07$14.33$22.361,716,500——
2020-01-06$14.53$22.671,905,000——
2020-01-03$15.03$23.45653,700——
2020-01-02$15.08$23.531,796,200——