5 DAY PERFORMANCE
+37.82%
1 MONTH PERFORMANCE
+33.94%
3 MONTH PERFORMANCE
+17.70%
6 MONTH PERFORMANCE
+6.31%
YEAR-TO-DATE PERFORMANCE
-14.08%
1 YEAR PERFORMANCE
-20.31%
Brightstar Lottery PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $10.14 | $10.12 (-0.2%) | $10.30 | $10.03 | 1.52 M | $1.87 B |
| 11/03/2026 | $10.00 | $9.86 (-1.4%) | $10.10 | $9.79 | 1.50 M | $1.82 B |
| 11/02/2026 | $9.80 | $10.03 (2.35%) | $10.25 | $9.66 | 2.66 M | $1.86 B |
| 10/30/2026 | $9.60 | $9.65 (0.52%) | $9.68 | $9.48 | 1.62 M | $1.79 B |
| 10/29/2026 | $9.44 | $9.60 (1.69%) | $9.62 | $9.44 | 2.23 M | $1.78 B |
| 10/28/2026 | $9.50 | $9.29 (-2.21%) | $9.57 | $9.21 | 6.16 M | $1.72 B |
| 10/27/2026 | $9.50 | $9.49 (-0.11%) | $9.53 | $9.30 | 6.48 M | $1.76 B |
| 10/26/2026 | $9.46 | $9.50 (0.42%) | $9.60 | $9.39 | 2.26 M | $1.76 B |
| 10/23/2026 | $9.47 | $9.48 (0.11%) | $9.52 | $9.28 | 1.33 M | $1.75 B |
| 10/22/2026 | $9.10 | $9.56 (5.05%) | $9.60 | $9.10 | 1.70 M | $1.77 B |
| 10/21/2026 | $9.46 | $9.23 (-2.43%) | $9.56 | $9.16 | 1.39 M | $1.71 B |
| 10/20/2026 | $9.50 | $9.36 (-1.47%) | $9.69 | $9.29 | 1.86 M | $1.73 B |
| 10/19/2026 | $9.50 | $9.43 (-0.74%) | $9.51 | $9.35 | 1.75 M | $1.74 B |
| 10/16/2026 | $9.73 | $9.50 (-2.36%) | $9.79 | $9.49 | 1.93 M | $1.76 B |
| 10/15/2026 | $9.68 | $9.70 (0.21%) | $9.82 | $9.58 | 1.76 M | $1.79 B |
| 10/14/2026 | $9.85 | $9.56 (-2.94%) | $9.93 | $9.52 | 1.93 M | $1.77 B |
| 10/13/2026 | $10.04 | $9.96 (-0.8%) | $10.13 | $9.87 | 1.75 M | $1.84 B |
| 10/12/2026 | $9.79 | $9.92 (1.33%) | $10.01 | $9.75 | 1.67 M | $1.84 B |
| 10/09/2026 | $10.09 | $9.84 (-2.48%) | $10.17 | $9.73 | 1.70 M | $1.82 B |
| 10/08/2026 | $9.90 | $9.99 (0.91%) | $10.05 | $9.79 | 1.99 M | $1.85 B |
| 10/07/2026 | $10.17 | $10.04 (-1.28%) | $10.17 | $9.90 | 1.78 M | $1.86 B |
| 10/06/2026 | $10.02 | $10.21 (1.9%) | $10.27 | $10.02 | 1.66 M | $1.89 B |
| 10/05/2026 | $9.82 | $9.93 (1.12%) | $10.12 | $9.82 | 1.95 M | $1.84 B |
| 10/02/2026 | $10.06 | $9.85 (-2.09%) | $10.09 | $9.77 | 2.42 M | $1.82 B |
| 10/01/2026 | $10.01 | $9.89 (-1.2%) | $10.01 | $9.74 | 3.19 M | $1.83 B |
| 09/30/2026 | $9.97 | $9.99 (0.2%) | $10.11 | $9.86 | 2.72 M | $1.85 B |
| 09/29/2026 | $9.86 | $9.93 (0.71%) | $9.99 | $9.71 | 2.60 M | $1.84 B |
| 09/28/2026 | $9.96 | $9.87 (-0.9%) | $10.00 | $9.76 | 2.26 M | $1.83 B |
| 09/25/2026 | $9.77 | $9.96 (1.94%) | $9.96 | $9.72 | 2.71 M | $1.84 B |
| 09/24/2026 | $10.18 | $9.74 (-4.32%) | $10.23 | $9.63 | 3.52 M | $1.80 B |
| 09/23/2026 | $10.50 | $10.26 (-2.29%) | $10.50 | $10.07 | 1.84 M | $1.90 B |
| 09/22/2026 | $10.46 | $10.42 (-0.38%) | $10.61 | $10.27 | 5.79 M | $1.93 B |
| 09/21/2026 | $10.25 | $10.28 (0.29%) | $10.43 | $10.14 | 4.73 M | $1.90 B |
| 09/18/2026 | $10.32 | $10.18 (-1.36%) | $10.41 | $10.15 | 2.09 M | $1.88 B |
| 09/17/2026 | $10.69 | $10.41 (-2.62%) | $10.69 | $10.39 | 1.33 M | $1.93 B |
| 09/16/2026 | $10.56 | $10.53 (-0.28%) | $10.79 | $10.51 | 1.35 M | $1.95 B |
| 09/15/2026 | $10.64 | $10.58 (-0.56%) | $10.74 | $10.48 | 1.49 M | $1.96 B |
| 09/14/2026 | $10.74 | $10.69 (-0.47%) | $10.82 | $10.60 | 1.74 M | $1.98 B |
| 09/11/2026 | $10.84 | $10.80 (-0.37%) | $11.01 | $10.61 | 2.65 M | $2.00 B |
| 09/10/2026 | $11.07 | $10.66 (-3.7%) | $11.21 | $10.52 | 3.19 M | $1.97 B |
| 09/09/2026 | $11.02 | $11.12 (0.91%) | $11.17 | $10.84 | 1.86 M | $2.06 B |
| 09/08/2026 | $11.25 | $11.11 (-1.24%) | $11.25 | $11.04 | 1.72 M | $2.06 B |
| 09/04/2026 | $11.44 | $11.30 (-1.22%) | $11.45 | $11.13 | 1.20 M | $2.09 B |
| 09/03/2026 | $11.31 | $11.34 (0.27%) | $11.38 | $11.06 | 1.50 M | $2.10 B |
| 09/02/2026 | $11.18 | $11.17 (-0.09%) | $11.49 | $11.16 | 1.35 M | $2.07 B |
| 09/01/2026 | $11.24 | $11.17 (-0.62%) | $11.24 | $11.01 | 1.99 M | $2.07 B |
| 08/31/2026 | $11.47 | $11.27 (-1.74%) | $11.52 | $11.26 | 1.39 M | $2.08 B |
| 08/28/2026 | $11.43 | $11.57 (1.22%) | $11.66 | $11.39 | 1.47 M | $2.14 B |
| 08/27/2026 | $11.38 | $11.32 (-0.53%) | $11.44 | $11.22 | 1.19 M | $2.09 B |
| 08/26/2026 | $11.60 | $11.47 (-1.12%) | $11.68 | $11.42 | 1.25 M | $2.12 B |
| 08/25/2026 | $11.75 | $11.61 (-1.19%) | $11.84 | $11.55 | 1.25 M | $2.15 B |
| 08/24/2026 | $12.10 | $11.82 (-2.31%) | $12.14 | $11.81 | 1.47 M | $2.19 B |
| 08/21/2026 | $11.67 | $12.10 (3.68%) | $12.16 | $11.67 | 2.31 M | $2.24 B |
| 08/20/2026 | $11.27 | $11.58 (2.75%) | $11.70 | $11.27 | 2.22 M | $2.14 B |
| 08/19/2026 | $11.12 | $11.38 (2.34%) | $11.46 | $11.06 | 2.27 M | $2.11 B |
| 08/18/2026 | $11.46 | $11.00 (-4.01%) | $11.47 | $10.99 | 1.92 M | $2.04 B |
| 08/17/2026 | $11.74 | $11.57 (-1.45%) | $11.86 | $11.46 | 1.54 M | $2.14 B |
| 08/14/2026 | $11.73 | $11.79 (0.51%) | $11.86 | $11.65 | 1.57 M | $2.18 B |
| 08/13/2026 | $11.70 | $11.69 (-0.09%) | $12.23 | $11.58 | 2.50 M | $2.16 B |
| 08/12/2026 | $11.19 | $11.31 (1.07%) | $11.33 | $11.05 | 1.71 M | $2.09 B |
| 08/11/2026 | $10.96 | $11.25 (2.65%) | $11.36 | $10.90 | 3.35 M | $2.08 B |
| 08/10/2026 | $10.90 | $11.00 (0.92%) | $11.11 | $10.88 | 1.67 M | $2.04 B |
| 08/07/2026 | $11.12 | $11.05 (-0.63%) | $11.24 | $10.93 | 2.73 M | $2.04 B |
| 08/06/2026 | $11.28 | $11.07 (-1.86%) | $11.30 | $10.81 | 1.93 M | $2.05 B |
| 08/05/2026 | $11.35 | $11.30 (-0.44%) | $11.46 | $11.15 | 2.58 M | $2.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
