NYSE - Delayed Quote
USD
Brightstar Lottery PLC (BRSL)
11.30
-0.04
(-0.35%)
At close: September 4 at 4:00:02 PM EDT
11.30
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade BRSL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
11.44
11.45
11.13
11.30
11.30
1,200,600
Sep 3, 2026
11.31
11.38
11.06
11.34
11.34
1,502,700
Sep 2, 2026
11.18
11.49
11.16
11.17
11.17
1,345,100
Sep 1, 2026
11.24
11.24
11.01
11.17
11.17
1,993,700
Aug 31, 2026
11.47
11.52
11.26
11.27
11.27
1,393,200
Aug 28, 2026
11.43
11.66
11.39
11.57
11.57
1,466,600
Aug 27, 2026
11.38
11.44
11.22
11.32
11.32
1,194,500
Aug 26, 2026
11.60
11.68
11.42
11.47
11.47
1,252,500
Aug 25, 2026
11.75
11.84
11.55
11.61
11.61
1,251,300
Aug 24, 2026
12.10
12.14
11.81
11.82
11.82
1,473,200
Aug 21, 2026
11.67
12.16
11.67
12.10
12.10
2,312,000
Aug 20, 2026
11.27
11.70
11.27
11.58
11.58
2,218,500
Aug 19, 2026
11.12
11.46
11.06
11.38
11.38
2,265,300
Aug 18, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
11.46
11.47
10.99
11.00
11.00
1,916,100
Aug 17, 2026
11.74
11.86
11.46
11.57
11.34
1,539,800
Aug 14, 2026
11.73
11.86
11.65
11.79
11.56
1,567,000
Aug 13, 2026
11.70
12.23
11.58
11.69
11.46
2,500,300
Aug 12, 2026
11.19
11.33
11.05
11.31
11.09
1,711,400
Aug 11, 2026
10.96
11.36
10.90
11.25
11.03
3,345,900
Aug 10, 2026
10.90
11.11
10.88
11.00
10.78
1,665,700
Aug 7, 2026
11.12
11.24
10.93
11.05
10.83
2,728,000
Aug 6, 2026
11.28
11.30
10.81
11.07
10.85
1,928,500
Aug 5, 2026
11.35
11.46
11.15
11.30
11.08
2,576,500
Aug 4, 2026
10.45
11.55
10.26
11.30
11.08
4,971,100
Aug 3, 2026
10.14
10.25
10.09
10.11
9.91
2,114,400
Jul 31, 2026
10.14
10.22
9.90
10.04
9.84
1,523,400
Jul 30, 2026
10.40
10.43
10.09
10.17
9.97
1,885,800
Jul 29, 2026
10.49
10.56
10.26
10.35
10.14
1,421,900
Jul 28, 2026
10.56
10.63
10.29
10.47
10.26
3,077,800
Jul 27, 2026
10.57
10.66
10.47
10.48
10.27
1,269,800
Jul 24, 2026
10.36
10.56
10.36
10.41
10.20
1,697,600
Jul 23, 2026
10.36
10.36
10.21
10.32
10.11
1,298,500
Jul 22, 2026
10.67
10.70
10.41
10.44
10.23
1,454,300
Jul 21, 2026
10.60
10.72
10.51
10.64
10.43
1,806,500
Jul 20, 2026
10.68
10.86
10.64
10.74
10.53
1,242,100
Jul 17, 2026
10.93
11.09
10.70
10.74
10.53
1,451,200
Jul 16, 2026
10.82
11.02
10.72
10.99
10.77
1,621,200
Jul 15, 2026
10.82
10.95
10.65
10.73
10.52
1,073,100
Jul 14, 2026
10.86
10.86
10.69
10.71
10.50
1,678,100
Jul 13, 2026
11.08
11.15
10.82
10.82
10.60
1,249,800
Jul 10, 2026
11.06
11.18
10.91
10.92
10.70
800,800
Jul 9, 2026
10.82
11.05
10.69
11.00
10.78
1,448,900
Jul 8, 2026
11.12
11.12
10.78
10.89
10.67
1,593,800
Jul 7, 2026
11.20
11.31
11.11
11.19
10.97
1,103,500
Jul 6, 2026
11.28
11.30
10.92
11.12
10.90
1,081,100
Jul 2, 2026
11.30
11.33
11.03
11.26
11.04
1,169,000
Jul 1, 2026
11.03
11.46
11.03
11.14
10.92
2,067,100
Jun 30, 2026
10.97
10.99
10.69
10.72
10.51
1,528,600
Jun 29, 2026
11.00
11.09
10.77
10.91
10.69
1,927,300
Jun 26, 2026
10.89
11.22
10.85
11.20
10.98
3,535,000
Jun 25, 2026
10.87
11.06
10.78
10.85
10.63
903,800
Jun 24, 2026
10.82
10.95
10.73
10.82
10.60
1,293,400
Jun 23, 2026
10.90
10.96
10.68
10.82
10.60
1,568,700
Jun 22, 2026
11.20
11.31
10.93
10.95
10.73
1,320,700
Jun 18, 2026
11.09
11.49
11.07
11.31
11.09
1,829,400
Jun 17, 2026
11.53
11.69
11.07
11.10
10.88
2,894,800
Jun 16, 2026
11.59
11.70
11.50
11.59
11.36
1,280,900
Jun 15, 2026
11.92
12.03
11.55
11.57
11.34
1,003,700
Jun 12, 2026
12.10
12.19
11.83
11.87
11.63
1,219,900
Jun 11, 2026
11.67
12.02
11.63
11.97
11.73
1,105,000
Jun 10, 2026
11.52
11.80
11.52
11.75
11.52
950,300
Jun 9, 2026
11.33
11.67
11.33
11.55
11.32
1,225,700
Jun 8, 2026
11.23
11.36
11.18
11.25
11.03
1,377,000
Jun 5, 2026
11.56
11.65
11.21
11.24
11.02
1,579,400
Jun 4, 2026
11.36
11.58
11.26
11.51
11.28
1,440,500
Jun 3, 2026
11.22
11.33
10.96
11.04
10.82
1,873,200
Jun 2, 2026
11.49
11.52
11.31
11.33
11.10
1,132,600
Jun 1, 2026
11.18
11.66
11.18
11.58
11.35
2,346,600
May 29, 2026
11.20
11.40
11.14
11.23
11.01
1,444,400
May 28, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
10.81
11.24
10.79
11.18
10.96
1,500,700
May 27, 2026
11.11
11.27
11.03
11.12
10.67
1,551,500
May 26, 2026
11.20
11.34
11.01
11.03
10.59
1,130,800
May 22, 2026
11.06
11.46
11.06
11.20
10.75
2,015,200
May 21, 2026
10.71
11.11
10.49
11.05
10.61
1,951,500
May 20, 2026
10.59
10.71
10.42
10.68
10.25
1,420,800
May 19, 2026
10.84
10.95
10.57
10.61
10.18
2,069,200
May 18, 2026
10.75
11.00
10.73
10.90
10.46
1,889,500
May 15, 2026
11.11
11.12
10.67
10.73
10.30
2,268,900
May 14, 2026
10.91
11.31
10.91
11.12
10.67
2,474,800
May 13, 2026
11.30
11.49
10.75
10.97
10.53
3,845,800
May 12, 2026
12.30
12.45
11.53
11.55
11.09
3,564,000
May 11, 2026
12.96
12.97
12.70
12.77
12.26
1,597,900
May 8, 2026
12.68
13.07
12.60
13.05
12.53
1,219,900
May 7, 2026
12.67
12.88
12.62
12.69
12.18
1,001,200
May 6, 2026
12.64
12.82
12.52
12.66
12.15
1,146,700
May 5, 2026
12.34
12.57
12.29
12.51
12.01
904,700
May 4, 2026
12.67
12.75
12.23
12.38
11.88
981,900
May 1, 2026
13.19
13.19
12.76
12.80
12.29
804,200
Apr 30, 2026
12.91
13.19
12.86
13.13
12.60
903,500
Apr 29, 2026
12.81
12.97
12.81
12.94
12.42
837,400
Apr 28, 2026
12.91
13.00
12.77
12.90
12.38
771,100
Apr 27, 2026
12.89
13.19
12.83
12.85
12.33
1,089,000
Apr 24, 2026
12.74
12.93
12.58
12.92
12.40
936,400
Apr 23, 2026
12.57
12.80
12.53
12.80
12.29
1,068,500
Apr 22, 2026
13.19
13.19
12.60
12.64
12.13
1,503,700
Apr 21, 2026
13.01
13.19
12.82
13.17
12.64
1,469,500
Apr 20, 2026
13.08
13.15
12.92
13.01
12.49
1,390,700
Apr 17, 2026
12.99
13.26
12.99
13.15
12.62
1,451,900
Apr 16, 2026
12.85
12.99
12.72
12.85
12.33
1,199,900
Apr 15, 2026
12.59
12.86
12.57
12.82
12.31
1,078,800
Apr 14, 2026
12.30
12.74
12.22
12.59
12.08
1,695,000
Apr 13, 2026
12.13
12.37
12.02
12.26
11.77
1,514,500
Apr 10, 2026
12.42
12.46
12.21
12.25
11.76
1,103,700
Apr 9, 2026
12.38
12.43
12.17
12.36
11.86
1,289,700
Apr 8, 2026
12.69
12.89
12.46
12.50
12.00
1,065,900
Apr 7, 2026
12.45
12.49
12.19
12.27
11.78
1,706,500
Apr 6, 2026
12.64
12.73
12.48
12.54
12.04
977,900
Apr 2, 2026
12.65
12.75
12.41
12.73
12.22
805,800
Apr 1, 2026
12.77
13.02
12.67
12.81
12.30
1,127,900
Mar 31, 2026
12.62
12.87
12.50
12.74
12.23
901,700
Mar 30, 2026
12.70
12.75
12.43
12.48
11.98
1,007,300
Mar 27, 2026
12.80
12.95
12.53
12.61
12.10
1,111,800
Mar 26, 2026
12.88
13.09
12.83
12.88
12.36
882,800
Mar 25, 2026
13.17
13.25
12.88
12.94
12.42
931,400
Mar 24, 2026
12.92
13.07
12.76
13.02
12.50
689,400
Mar 23, 2026
13.08
13.28
13.04
13.05
12.53
1,175,500
Mar 20, 2026
12.97
12.97
12.66
12.79
12.28
1,836,200
Mar 19, 2026
12.57
13.15
12.53
12.95
12.43
1,039,600
Mar 18, 2026
12.65
12.78
12.57
12.62
12.11
809,300
Mar 17, 2026
12.82
12.98
12.70
12.74
12.23
852,700
Mar 16, 2026
12.74
12.86
12.70
12.77
12.26
846,100
Mar 13, 2026
12.65
12.77
12.60
12.67
12.16
1,201,600
Mar 12, 2026
12.86
12.94
12.61
12.64
12.13
1,081,700
Mar 11, 2026
12.86
13.02
12.74
12.97
12.45
1,067,300
Mar 10, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
12.93
13.05
12.67
12.76
12.25
1,668,200
Mar 9, 2026
13.19
13.35
12.77
13.29
12.54
964,200
Mar 6, 2026
13.45
13.55
13.28
13.40
12.64
1,127,100
Mar 5, 2026
13.39
13.69
13.35
13.65
12.88
1,291,200
Mar 4, 2026
13.56
13.68
13.37
13.57
12.80
1,849,400
Mar 3, 2026
13.17
13.57
13.07
13.43
12.67
2,737,200
Mar 2, 2026
13.26
13.57
13.06
13.43
12.67
1,788,900
Feb 27, 2026
13.52
13.65
13.41
13.56
12.79
1,927,100
Feb 26, 2026
13.83
13.90
13.58
13.77
12.99
2,159,200
Feb 25, 2026
13.57
13.85
13.26
13.82
13.04
2,481,400
Feb 24, 2026
13.32
13.72
13.10
13.72
12.94
2,473,500
Feb 23, 2026
13.36
13.41
12.76
13.05
12.31
2,216,400
Feb 20, 2026
13.55
13.70
13.42
13.46
12.70
1,843,900
Feb 19, 2026
13.52
13.66
13.40
13.60
12.83
2,121,800
Feb 18, 2026
13.41
13.88
13.41
13.58
12.81
1,779,300
Feb 17, 2026
13.53
13.58
13.31
13.42
12.66
1,208,900
Feb 13, 2026
13.43
13.58
13.39
13.45
12.69
1,662,800
Feb 12, 2026
14.20
14.28
13.41
13.50
12.73
1,477,000
Feb 11, 2026
14.41
14.45
14.18
14.24
13.43
947,400
Feb 10, 2026
14.35
14.49
14.20
14.36
13.54
1,564,900
Feb 9, 2026
14.21
14.30
14.02
14.27
13.46
1,551,900
Feb 6, 2026
14.03
14.34
14.00
14.28
13.47
2,036,800
Feb 5, 2026
14.35
14.36
13.97
14.12
13.32
1,348,000
Feb 4, 2026
14.38
14.56
14.31
14.39
13.57
1,683,400
Feb 3, 2026
14.31
14.31
13.97
14.18
13.38
1,186,400
Feb 2, 2026
14.60
14.62
14.27
14.36
13.54
1,414,800
Jan 30, 2026
14.03
14.51
13.91
14.48
13.66
2,302,100
Jan 29, 2026
13.92
14.14
13.90
14.12
13.32
1,071,700
Jan 28, 2026
14.22
14.27
13.93
13.94
13.15
1,281,700
Jan 27, 2026
14.25
14.25
14.00
14.22
13.41
1,341,200
Jan 26, 2026
14.15
14.26
14.06
14.13
13.33
1,300,900
Jan 23, 2026
13.99
14.14
13.90
14.08
13.28
1,190,900
Jan 22, 2026
14.04
14.22
13.91
14.04
13.24
1,476,400
Jan 21, 2026
13.92
14.17
13.89
13.95
13.16
2,150,600
Jan 20, 2026
14.07
14.14
13.80
13.92
13.13
1,737,300
Jan 16, 2026
14.57
14.57
14.19
14.25
13.44
2,056,700
Jan 15, 2026
14.65
14.74
14.27
14.61
13.78
1,697,300
Jan 14, 2026
14.67
14.79
14.58
14.59
13.76
1,985,000
Jan 13, 2026
14.76
15.05
14.57
14.69
13.86
2,115,900
Jan 12, 2026
15.06
15.13
14.88
14.96
14.11
1,632,700
Jan 9, 2026
15.34
15.43
14.75
15.13
14.27
1,875,400
Jan 8, 2026
14.89
15.46
14.89
15.32
14.45
1,618,700
Jan 7, 2026
15.62
15.67
14.78
14.99
14.14
2,047,500
Jan 6, 2026
15.46
15.77
15.39
15.69
14.80
1,608,700
Jan 5, 2026
15.26
15.59
15.24
15.41
14.54
2,072,800
Jan 2, 2026
15.51
15.62
15.29
15.30
14.43
1,522,600
Dec 31, 2025
15.46
15.55
15.42
15.48
14.60
895,900
Dec 30, 2025
15.50
15.60
15.46
15.50
14.62
1,283,800
Dec 29, 2025
15.71
15.78
15.40
15.53
14.65
1,317,100
Dec 26, 2025
15.70
15.77
15.57
15.73
14.84
1,053,900
Dec 24, 2025
15.66
15.73
15.61
15.67
14.78
626,700
Dec 23, 2025
16.06
16.14
15.64
15.67
14.78
1,003,400
Dec 22, 2025
16.07
16.41
15.99
16.00
15.09
1,578,900
Dec 19, 2025
16.02
16.20
16.02
16.09
15.18
2,766,000
Dec 18, 2025
15.88
16.15
15.69
16.06
15.15
1,489,600
Dec 17, 2025
15.72
15.86
15.68
15.68
14.79
1,309,300
Dec 16, 2025
15.98
16.03
15.72
15.80
14.90
1,504,800
Dec 15, 2025
16.02
16.13
15.71
16.01
15.10
1,404,500
Dec 12, 2025
15.99
16.19
15.94
15.96
15.05
1,802,800
Dec 11, 2025
15.62
15.97
15.49
15.96
15.05
1,523,800
Dec 10, 2025
15.30
15.73
15.30
15.52
14.64
1,581,100
Dec 9, 2025
14.87
15.34
14.87
15.30
14.43
1,386,000
Dec 8, 2025
14.96
15.07
14.86
14.90
14.05
1,499,000
Dec 5, 2025
15.20
15.32
14.94
14.98
14.13
1,525,900
Dec 4, 2025
15.30
15.31
15.00
15.10
14.24
1,601,300
Dec 3, 2025
15.40
15.48
15.23
15.35
14.48
1,356,600
Dec 2, 2025
15.62
15.71
15.33
15.33
14.46
3,279,900
Dec 1, 2025
15.57
15.80
15.52
15.65
14.76
1,968,400
Nov 28, 2025
15.62
15.77
15.46
15.64
14.75
1,443,700
Nov 26, 2025
15.93
16.01
15.64
15.65
14.76
1,997,000
Nov 25, 2025
15.85
16.04
15.83
15.93
15.03
1,405,300
Nov 24, 2025
15.72
15.78
15.48
15.64
14.75
1,344,700
Nov 21, 2025
15.60
15.78
15.50
15.70
14.81
1,290,900
Nov 20, 2025
15.54
15.76
15.41
15.46
14.58
1,937,800
Nov 19, 2025
15.76
15.79
15.44
15.48
14.60
2,084,900
Nov 18, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
15.90
16.04
15.73
15.75
14.86
3,049,400
Nov 17, 2025
16.40
16.49
16.15
16.20
15.07
3,008,000
Nov 14, 2025
16.50
16.73
16.40
16.49
15.34
1,511,300
Nov 13, 2025
16.69
16.69
16.51
16.60
15.45
1,493,600
Nov 12, 2025
17.09
17.09
16.56
16.64
15.48
1,564,100
Nov 11, 2025
16.94
17.12
16.70
16.80
15.63
1,501,300
Nov 10, 2025
16.77
17.00
16.57
16.91
15.73
1,812,300
Nov 7, 2025
16.64
16.86
16.45
16.55
15.40
1,450,700
Nov 6, 2025
16.76
17.05
16.55
16.67
15.51
2,007,200
Nov 5, 2025
16.66
17.02
16.65
16.69
15.53
1,641,300
Nov 4, 2025
16.33
17.59
15.75
16.63
15.47
3,646,000
Nov 3, 2025
16.53
16.62
16.40
16.56
15.41
1,397,400
Oct 31, 2025
16.48
16.73
16.36
16.66
15.50
2,186,100
Oct 30, 2025
16.59
16.81
16.48
16.60
15.45
1,384,800
Oct 29, 2025
16.93
16.99
16.59
16.68
15.52
1,510,500
Oct 28, 2025
16.87
17.02
16.79
17.00
15.82
1,458,100
Oct 27, 2025
16.75
17.13
16.67
16.93
15.75
1,538,800
Oct 24, 2025
16.92
16.92
16.57
16.61
15.45
945,800
Oct 23, 2025
16.69
16.85
16.64
16.79
15.62
873,900
Oct 22, 2025
16.72
16.91
16.54
16.61
15.45
1,032,700
Oct 21, 2025
16.65
16.94
16.65
16.77
15.60
1,070,800
Oct 20, 2025
16.81
16.91
16.70
16.74
15.58
846,400
Oct 17, 2025
16.78
17.01
16.68
16.71
15.55
929,900
Oct 16, 2025
16.94
17.11
16.68
16.81
15.64
1,119,200
Oct 15, 2025
16.94
17.18
16.90
16.94
15.76
1,363,900
Oct 14, 2025
16.60
17.06
16.58
16.96
15.78
1,528,500
Oct 13, 2025
16.60
16.82
16.60
16.73
15.57
987,700
Oct 10, 2025
17.03
17.08
16.38
16.40
15.26
1,905,200
Oct 9, 2025
17.40
17.50
16.99
17.01
15.83
1,548,000
Oct 8, 2025
17.28
17.38
17.10
17.37
16.16
2,063,700
Oct 7, 2025
18.04
18.04
17.36
17.41
16.20
1,954,500
Oct 6, 2025
18.34
18.41
18.04
18.04
16.78
1,775,500
Oct 3, 2025
18.00
18.57
17.99
18.31
17.04
3,170,500
Oct 2, 2025
17.51
17.92
17.41
17.90
16.65
1,720,800
Oct 1, 2025
17.26
17.57
17.22
17.46
16.25
1,523,700
Sep 30, 2025
17.29
17.31
17.00
17.25
16.05
1,079,600
Sep 29, 2025
17.21
17.35
17.12
17.33
16.12
1,381,500
Sep 26, 2025
17.01
17.25
16.99
17.13
15.94
1,299,100
Sep 25, 2025
17.00
17.13
16.82
16.94
15.76
1,236,700
Sep 24, 2025
17.00
17.26
16.94
17.17
15.98
1,351,200
Sep 23, 2025
17.06
17.45
17.03
17.04
15.85
2,345,300
Sep 22, 2025
16.44
16.94
16.36
16.89
15.71
2,427,400
Sep 19, 2025
16.67
16.69
16.48
16.55
15.40
2,488,300
Sep 18, 2025
16.63
16.80
16.62
16.67
15.51
1,520,900
Sep 17, 2025
16.76
16.88
16.41
16.58
15.43
1,350,100
Sep 16, 2025
16.81
16.88
16.62
16.70
15.54
1,013,600
Sep 15, 2025
16.59
16.80
16.50
16.80
15.63
1,204,800
Sep 12, 2025
16.75
16.75
16.43
16.48
15.33
1,164,200
Sep 11, 2025
16.55
16.79
16.55
16.79
15.62
1,179,300
Sep 10, 2025
16.78
16.83
16.37
16.52
15.37
1,382,300
Sep 9, 2025
16.82
16.92
16.43
16.77
15.60
1,879,300
Sep 8, 2025
16.86
17.14
16.77
16.82
15.65
1,822,900
Sep 5, 2025
16.77
17.01
16.64
16.77
15.60
1,380,800
