5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
-14.73%
6 MONTH PERFORMANCE
-12.79%
YEAR-TO-DATE PERFORMANCE
-13.24%
1 YEAR PERFORMANCE
-24.34%
Brightstar Lottery PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $13.53 | $13.42 (-0.81%) | $13.58 | $13.31 | 1.01 M | $2.73 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 |
| 02/05/2026 | $14.35 | $14.12 (-1.6%) | $14.36 | $13.97 | 1.35 M | $2.87 B |
| 02/04/2026 | $14.38 | $14.39 (0.07%) | $14.56 | $14.31 | 1.68 M | $2.92 B |
| 02/03/2026 | $14.31 | $14.18 (-0.91%) | $14.31 | $13.97 | 1.19 M | $2.88 B |
| 02/02/2026 | $14.60 | $14.36 (-1.64%) | $14.62 | $14.27 | 1.42 M | $2.92 B |
| 01/30/2026 | $14.03 | $14.48 (3.21%) | $14.51 | $13.91 | 2.30 M | $2.94 B |
| 01/29/2026 | $13.92 | $14.12 (1.44%) | $14.14 | $13.90 | 1.07 M | $2.87 B |
| 01/28/2026 | $14.22 | $13.94 (-1.97%) | $14.27 | $13.93 | 1.28 M | $2.83 B |
| 01/27/2026 | $14.25 | $14.22 (-0.21%) | $14.25 | $14.00 | 1.34 M | $2.89 B |
| 01/26/2026 | $14.15 | $14.13 (-0.14%) | $14.26 | $14.06 | 1.30 M | $2.87 B |
| 01/23/2026 | $13.99 | $14.08 (0.64%) | $14.14 | $13.90 | 1.19 M | $2.86 B |
| 01/22/2026 | $14.04 | $14.04 (0%) | $14.22 | $13.91 | 1.48 M | $2.85 B |
| 01/21/2026 | $13.92 | $13.95 (0.22%) | $14.17 | $13.89 | 2.15 M | $2.83 B |
| 01/20/2026 | $14.07 | $13.92 (-1.07%) | $14.14 | $13.80 | 1.74 M | $2.83 B |
| 01/16/2026 | $14.57 | $14.25 (-2.2%) | $14.57 | $14.19 | 2.06 M | $2.89 B |
| 01/15/2026 | $14.65 | $14.61 (-0.27%) | $14.74 | $14.27 | 1.70 M | $2.97 B |
| 01/14/2026 | $14.67 | $14.59 (-0.55%) | $14.79 | $14.58 | 1.99 M | $2.96 B |
| 01/13/2026 | $14.76 | $14.69 (-0.47%) | $15.05 | $14.57 | 2.12 M | $2.98 B |
| 01/12/2026 | $15.06 | $14.96 (-0.66%) | $15.13 | $14.88 | 1.63 M | $3.04 B |
| 01/09/2026 | $15.34 | $15.13 (-1.37%) | $15.43 | $14.75 | 1.88 M | $3.07 B |
| 01/08/2026 | $14.89 | $15.32 (2.89%) | $15.46 | $14.89 | 1.62 M | $3.11 B |
| 01/07/2026 | $15.62 | $14.99 (-4.03%) | $15.67 | $14.78 | 2.05 M | $3.04 B |
| 01/06/2026 | $15.46 | $15.69 (1.49%) | $15.77 | $15.39 | 1.61 M | $3.19 B |
| 01/05/2026 | $15.26 | $15.41 (0.98%) | $15.59 | $15.24 | 2.07 M | $3.13 B |
| 01/02/2026 | $15.51 | $15.30 (-1.35%) | $15.62 | $15.29 | 1.52 M | $3.11 B |
| 12/31/2025 | $15.46 | $15.48 (0.13%) | $15.55 | $15.42 | 895.90 K | $3.14 B |
| 12/30/2025 | $15.50 | $15.50 (0%) | $15.60 | $15.46 | 1.28 M | $3.15 B |
| 12/29/2025 | $15.71 | $15.53 (-1.15%) | $15.78 | $15.40 | 1.32 M | $3.15 B |
| 12/26/2025 | $15.70 | $15.73 (0.19%) | $15.77 | $15.57 | 1.05 M | $3.19 B |
| 12/24/2025 | $15.66 | $15.67 (0.06%) | $15.73 | $15.61 | 626.70 K | $3.18 B |
| 12/23/2025 | $16.06 | $15.67 (-2.43%) | $16.14 | $15.64 | 1.00 M | $3.18 B |
| 12/22/2025 | $16.07 | $16.00 (-0.44%) | $16.41 | $15.99 | 1.58 M | $3.25 B |
| 12/19/2025 | $16.02 | $16.09 (0.44%) | $16.20 | $16.02 | 2.77 M | $3.27 B |
| 12/18/2025 | $15.88 | $16.06 (1.13%) | $16.15 | $15.69 | 1.49 M | $3.26 B |
| 12/17/2025 | $15.72 | $15.68 (-0.25%) | $15.86 | $15.68 | 1.31 M | $3.18 B |
| 12/16/2025 | $15.98 | $15.80 (-1.13%) | $16.03 | $15.72 | 1.50 M | $3.21 B |
| 12/15/2025 | $16.02 | $16.01 (-0.06%) | $16.13 | $15.71 | 1.40 M | $3.25 B |
| 12/12/2025 | $15.99 | $15.96 (-0.19%) | $16.19 | $15.94 | 1.80 M | $3.24 B |
| 12/11/2025 | $15.62 | $15.96 (2.18%) | $15.97 | $15.49 | 1.52 M | $3.24 B |
| 12/10/2025 | $15.30 | $15.52 (1.44%) | $15.73 | $15.30 | 1.58 M | $3.15 B |
| 12/09/2025 | $14.87 | $15.30 (2.89%) | $15.34 | $14.87 | 1.39 M | $3.11 B |
| 12/08/2025 | $14.96 | $14.90 (-0.4%) | $15.07 | $14.86 | 1.50 M | $3.02 B |
| 12/05/2025 | $15.20 | $14.98 (-1.45%) | $15.32 | $14.94 | 1.53 M | $3.04 B |
| 12/04/2025 | $15.30 | $15.10 (-1.31%) | $15.31 | $15.00 | 1.60 M | $3.07 B |
| 12/03/2025 | $15.40 | $15.35 (-0.32%) | $15.48 | $15.23 | 1.36 M | $3.12 B |
| 12/02/2025 | $15.62 | $15.33 (-1.86%) | $15.71 | $15.33 | 3.28 M | $3.11 B |
| 12/01/2025 | $15.57 | $15.65 (0.51%) | $15.80 | $15.52 | 1.97 M | $3.18 B |
| 11/28/2025 | $15.62 | $15.64 (0.13%) | $15.77 | $15.46 | 1.44 M | $3.17 B |
| 11/26/2025 | $15.93 | $15.65 (-1.76%) | $16.01 | $15.64 | 2.00 M | $3.18 B |
| 11/25/2025 | $15.85 | $15.93 (0.5%) | $16.04 | $15.83 | 1.41 M | $3.23 B |
| 11/24/2025 | $15.72 | $15.64 (-0.51%) | $15.78 | $15.48 | 1.34 M | $3.17 B |
| 11/21/2025 | $15.60 | $15.70 (0.64%) | $15.78 | $15.50 | 1.29 M | $3.19 B |
| 11/20/2025 | $15.54 | $15.46 (-0.51%) | $15.76 | $15.41 | 1.94 M | $3.14 B |
| 11/19/2025 | $15.76 | $15.48 (-1.78%) | $15.79 | $15.44 | 2.08 M | $3.14 B |
| 11/18/2025 | $15.90 | $15.75 (-0.94%) | $16.04 | $15.73 | 3.05 M | $3.20 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.
