MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRSL — Brightstar Lottery PLC
NYSEBrightstar Lottery PLC
$9.85
-0.04(-0.40%)
- O
- 10.06
- H
- 10.09
- L
- 9.77
- V
- 2.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.85
Period Return-40.34%
Period High$18.57
Period Low$9.63
Avg Daily Volume1.80M
Total Trading Days365
BRSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.06 | $10.09 | $9.77 | $9.85 | $-0.04 | -0.40% | 2,418,430 | $9.89 | $9.77 $10.09 |
| Oct 1, 2026 | $10.01 | $10.01 | $9.74 | $9.89 | $-0.10 | -1.00% | 3,192,797 | $9.89 | $9.74 $10.01 |
| Sep 30, 2026 | $9.97 | $10.11 | $9.86 | $9.99 | +$0.06 | +0.60% | 2,721,751 | $10.00 | $9.86 $10.11 |
| Sep 29, 2026 | $9.86 | $9.99 | $9.71 | $9.93 | +$0.06 | +0.61% | 2,598,086 | $9.88 | $9.71 $9.99 |
| Sep 28, 2026 | $9.96 | $10.00 | $9.76 | $9.87 | $-0.09 | -0.90% | 2,264,365 | $9.89 | $9.76 $10.00 |
| Sep 25, 2026 | $9.77 | $9.96 | $9.72 | $9.96 | +$0.22 | +2.26% | 2,705,653 | $9.87 | $9.72 $9.96 |
| Sep 24, 2026 | $10.18 | $10.23 | $9.63 | $9.74 | $-0.52 | -5.07% | 3,518,170 | $9.78 | $9.63 $10.23 |
| Sep 23, 2026 | $10.50 | $10.50 | $10.08 | $10.26 | $-0.16 | -1.54% | 1,844,944 | $10.20 | $10.08 $10.50 |
| Sep 22, 2026 | $10.46 | $10.61 | $10.27 | $10.42 | +$0.14 | +1.36% | 5,787,040 | $10.41 | $10.27 $10.61 |
| Sep 21, 2026 | $10.25 | $10.43 | $10.14 | $10.28 | +$0.10 | +0.98% | 4,727,584 | $10.29 | $10.14 $10.43 |
| Sep 18, 2026 | $10.32 | $10.41 | $10.15 | $10.18 | $-0.23 | -2.21% | 2,093,427 | $10.22 | $10.15 $10.41 |
| Sep 17, 2026 | $10.69 | $10.69 | $10.39 | $10.41 | $-0.12 | -1.14% | 1,328,130 | $10.47 | $10.39 $10.69 |
| Sep 16, 2026 | $10.56 | $10.79 | $10.51 | $10.53 | $-0.05 | -0.47% | 1,351,739 | $10.61 | $10.51 $10.79 |
| Sep 15, 2026 | $10.64 | $10.74 | $10.48 | $10.58 | $-0.11 | -1.03% | 1,427,345 | $10.59 | $10.48 $10.74 |
| Sep 14, 2026 | $10.74 | $10.82 | $10.60 | $10.69 | $-0.11 | -1.02% | 1,743,035 | $10.70 | $10.60 $10.82 |
| Sep 11, 2026 | $10.84 | $11.01 | $10.61 | $10.80 | +$0.14 | +1.31% | 2,654,131 | $10.84 | $10.61 $11.01 |
| Sep 10, 2026 | $11.07 | $11.21 | $10.52 | $10.66 | $-0.46 | -4.14% | 3,192,926 | $10.67 | $10.52 $11.21 |
| Sep 9, 2026 | $11.02 | $11.17 | $10.84 | $11.12 | +$0.01 | +0.09% | 1,855,726 | $11.05 | $10.84 $11.17 |
| Sep 8, 2026 | $11.25 | $11.25 | $11.04 | $11.11 | $-0.19 | -1.68% | 1,724,559 | $11.11 | $11.04 $11.25 |
| Sep 4, 2026 | $11.44 | $11.45 | $11.13 | $11.30 | $-0.04 | -0.35% | 1,200,620 | $11.33 | $11.13 $11.45 |
| Sep 3, 2026 | $11.31 | $11.38 | $11.06 | $11.34 | +$0.17 | +1.52% | 1,502,728 | $11.29 | $11.06 $11.38 |
| Sep 2, 2026 | $11.18 | $11.49 | $11.16 | $11.17 | +$0.00 | +0.00% | 1,345,044 | $11.24 | $11.16 $11.49 |
| Sep 1, 2026 | $11.24 | $11.24 | $11.01 | $11.17 | $-0.10 | -0.89% | 1,993,749 | $11.12 | $11.01 $11.24 |
| Aug 31, 2026 | $11.47 | $11.52 | $11.26 | $11.27 | $-0.30 | -2.59% | 1,393,229 | $11.34 | $11.26 $11.52 |
| Aug 28, 2026 | $11.43 | $11.66 | $11.39 | $11.57 | +$0.25 | +2.21% | 1,466,576 | $11.57 | $11.39 $11.66 |
| Aug 27, 2026 | $11.38 | $11.44 | $11.22 | $11.32 | $-0.15 | -1.31% | 1,194,515 | $11.34 | $11.22 $11.44 |
| Aug 26, 2026 | $11.60 | $11.68 | $11.42 | $11.47 | $-0.14 | -1.21% | 1,252,520 | $11.49 | $11.42 $11.68 |
| Aug 25, 2026 | $11.75 | $11.84 | $11.55 | $11.61 | $-0.21 | -1.78% | 1,251,295 | $11.64 | $11.55 $11.84 |
| Aug 24, 2026 | $12.10 | $12.14 | $11.81 | $11.82 | $-0.28 | -2.31% | 1,473,229 | $11.96 | $11.81 $12.14 |
| Aug 21, 2026 | $11.67 | $12.16 | $11.67 | $12.10 | +$0.52 | +4.49% | 2,311,961 | $12.04 | $11.67 $12.16 |