5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-20.22%
YEAR-TO-DATE PERFORMANCE
-14.08%
1 YEAR PERFORMANCE
-20.26%
Brightstar Lottery PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.64 | $12.66 (0.16%) | $12.82 | $12.52 | 897.44 K | $2.43 B |
| 05/05/2026 | $12.34 | $12.51 (1.38%) | $12.57 | $12.29 | 904.74 K | $2.38 B |
| 05/04/2026 | $12.67 | $12.38 (-2.29%) | $12.75 | $12.23 | 981.97 K | $2.36 B |
| 05/01/2026 | $13.19 | $12.80 (-2.96%) | $13.19 | $12.76 | 804.21 K | $2.44 B |
| 04/30/2026 | $12.91 | $13.13 (1.7%) | $13.19 | $12.86 | 903.54 K | $2.50 B |
| 04/29/2026 | $12.81 | $12.94 (1.01%) | $12.97 | $12.81 | 837.40 K | $2.47 B |
| 04/28/2026 | $12.91 | $12.90 (-0.08%) | $13.00 | $12.77 | 771.15 K | $2.46 B |
| 04/27/2026 | $12.89 | $12.85 (-0.31%) | $13.19 | $12.83 | 1.09 M | $2.45 B |
| 04/24/2026 | $12.74 | $12.92 (1.41%) | $12.93 | $12.58 | 936.40 K | $2.46 B |
| 04/23/2026 | $12.57 | $12.80 (1.83%) | $12.80 | $12.53 | 1.07 M | $2.44 B |
| 04/22/2026 | $13.19 | $12.64 (-4.17%) | $13.19 | $12.60 | 1.50 M | $2.41 B |
| 04/21/2026 | $13.01 | $13.17 (1.23%) | $13.19 | $12.82 | 1.47 M | $2.51 B |
| 04/20/2026 | $13.08 | $13.01 (-0.54%) | $13.15 | $12.92 | 1.39 M | $2.48 B |
| 04/17/2026 | $12.99 | $13.15 (1.23%) | $13.26 | $12.99 | 1.45 M | $2.51 B |
| 04/16/2026 | $12.85 | $12.85 (0%) | $12.99 | $12.72 | 1.20 M | $2.45 B |
| 04/15/2026 | $12.59 | $12.82 (1.83%) | $12.86 | $12.57 | 1.08 M | $2.44 B |
| 04/14/2026 | $12.30 | $12.59 (2.36%) | $12.74 | $12.22 | 1.70 M | $2.40 B |
| 04/13/2026 | $12.13 | $12.26 (1.07%) | $12.37 | $12.02 | 1.51 M | $2.34 B |
| 04/10/2026 | $12.42 | $12.25 (-1.37%) | $12.46 | $12.21 | 1.10 M | $2.34 B |
| 04/09/2026 | $12.38 | $12.36 (-0.16%) | $12.43 | $12.17 | 1.29 M | $2.36 B |
| 04/08/2026 | $12.69 | $12.50 (-1.5%) | $12.89 | $12.46 | 1.07 M | $2.38 B |
| 04/07/2026 | $12.45 | $12.27 (-1.45%) | $12.49 | $12.19 | 1.71 M | $2.34 B |
| 04/06/2026 | $12.64 | $12.54 (-0.79%) | $12.73 | $12.48 | 977.90 K | $2.39 B |
| 04/02/2026 | $12.65 | $12.73 (0.63%) | $12.75 | $12.41 | 805.84 K | $2.43 B |
| 04/01/2026 | $12.77 | $12.81 (0.31%) | $13.02 | $12.67 | 1.13 M | $2.44 B |
| 03/31/2026 | $12.62 | $12.74 (0.95%) | $12.87 | $12.50 | 901.82 K | $2.43 B |
| 03/30/2026 | $12.70 | $12.48 (-1.73%) | $12.75 | $12.43 | 1.01 M | $2.38 B |
| 03/27/2026 | $12.80 | $12.61 (-1.48%) | $12.95 | $12.53 | 1.11 M | $2.40 B |
| 03/26/2026 | $12.88 | $12.88 (0%) | $13.09 | $12.83 | 882.83 K | $2.46 B |
| 03/25/2026 | $13.17 | $12.94 (-1.75%) | $13.25 | $12.88 | 931.40 K | $2.47 B |
| 03/24/2026 | $12.92 | $13.02 (0.77%) | $13.07 | $12.76 | 689.43 K | $2.48 B |
| 03/23/2026 | $13.08 | $13.05 (-0.23%) | $13.28 | $13.04 | 1.18 M | $2.49 B |
| 03/20/2026 | $12.97 | $12.79 (-1.39%) | $12.97 | $12.66 | 1.84 M | $2.44 B |
| 03/19/2026 | $12.57 | $12.95 (3.02%) | $13.15 | $12.53 | 1.04 M | $2.47 B |
| 03/18/2026 | $12.65 | $12.62 (-0.24%) | $12.78 | $12.57 | 809.30 K | $2.41 B |
| 03/17/2026 | $12.82 | $12.74 (-0.62%) | $12.98 | $12.70 | 852.70 K | $2.43 B |
| 03/16/2026 | $12.74 | $12.77 (0.24%) | $12.86 | $12.70 | 846.12 K | $2.43 B |
| 03/13/2026 | $12.65 | $12.67 (0.16%) | $12.77 | $12.60 | 1.20 M | $2.42 B |
| 03/12/2026 | $12.86 | $12.64 (-1.71%) | $12.94 | $12.61 | 1.08 M | $2.41 B |
| 03/11/2026 | $12.86 | $12.97 (0.86%) | $13.02 | $12.74 | 1.07 M | $2.47 B |
| 03/10/2026 | $12.93 | $12.76 (-1.31%) | $13.05 | $12.67 | 1.67 M | $2.43 B |
| 03/09/2026 | $13.19 | $13.29 (0.76%) | $13.35 | $12.77 | 964.20 K | $2.53 B |
| 03/06/2026 | $13.45 | $13.40 (-0.37%) | $13.55 | $13.28 | 1.13 M | $2.55 B |
| 03/05/2026 | $13.39 | $13.65 (1.94%) | $13.69 | $13.35 | 1.29 M | $2.60 B |
| 03/04/2026 | $13.56 | $13.57 (0.07%) | $13.68 | $13.37 | 1.85 M | $2.59 B |
| 03/03/2026 | $13.17 | $13.43 (1.97%) | $13.57 | $13.07 | 2.74 M | $2.56 B |
| 03/02/2026 | $13.26 | $13.43 (1.28%) | $13.57 | $13.06 | 1.79 M | $2.56 B |
| 02/27/2026 | $13.52 | $13.56 (0.3%) | $13.65 | $13.41 | 1.93 M | $2.58 B |
| 02/26/2026 | $13.83 | $13.77 (-0.43%) | $13.90 | $13.58 | 2.16 M | $2.62 B |
| 02/25/2026 | $13.57 | $13.82 (1.84%) | $13.85 | $13.26 | 2.48 M | $2.63 B |
| 02/24/2026 | $13.32 | $13.72 (3%) | $13.72 | $13.10 | 2.47 M | $2.62 B |
| 02/23/2026 | $13.36 | $13.05 (-2.32%) | $13.41 | $12.76 | 2.22 M | $2.49 B |
| 02/20/2026 | $13.55 | $13.46 (-0.66%) | $13.70 | $13.42 | 1.84 M | $2.73 B |
| 02/19/2026 | $13.52 | $13.60 (0.59%) | $13.66 | $13.40 | 2.12 M | $2.76 B |
| 02/18/2026 | $13.41 | $13.58 (1.27%) | $13.88 | $13.41 | 1.78 M | $2.76 B |
| 02/17/2026 | $13.53 | $13.42 (-0.81%) | $13.58 | $13.31 | 1.21 M | $2.72 B |
| 02/13/2026 | $13.43 | $13.45 (0.15%) | $13.58 | $13.39 | 1.66 M | $2.73 B |
| 02/12/2026 | $14.20 | $13.50 (-4.93%) | $14.28 | $13.41 | 1.48 M | $2.74 B |
| 02/11/2026 | $14.41 | $14.24 (-1.18%) | $14.45 | $14.18 | 947.40 K | $2.89 B |
| 02/10/2026 | $14.35 | $14.36 (0.07%) | $14.49 | $14.20 | 1.56 M | $2.92 B |
| 02/09/2026 | $14.21 | $14.27 (0.42%) | $14.30 | $14.02 | 1.55 M | $2.90 B |
| 02/06/2026 | $14.03 | $14.28 (1.78%) | $14.34 | $14.00 | 2.04 M | $2.90 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.
