5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
-9.94%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-13.50%
Brightstar Lottery PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $16.40 | $16.20 (-1.22%) | $16.49 | $16.15 | 3.01 M | $3.29 B |
| 11/14/2025 | $16.50 | $16.49 (-0.06%) | $16.73 | $16.40 | 1.51 M | $3.35 B |
| 11/13/2025 | $16.69 | $16.60 (-0.54%) | $16.69 | $16.51 | 1.49 M | $3.37 B |
| 11/12/2025 | $17.09 | $16.64 (-2.63%) | $17.09 | $16.56 | 1.56 M | $3.38 B |
| 11/11/2025 | $16.94 | $16.80 (-0.83%) | $17.11 | $16.70 | 1.50 M | $3.41 B |
| 11/10/2025 | $16.77 | $16.91 (0.83%) | $17.00 | $16.57 | 1.81 M | $3.43 B |
| 11/07/2025 | $16.64 | $16.55 (-0.54%) | $16.86 | $16.45 | 1.45 M | $3.36 B |
| 11/06/2025 | $16.76 | $16.67 (-0.54%) | $17.05 | $16.55 | 2.01 M | $3.38 B |
| 11/05/2025 | $16.66 | $16.69 (0.18%) | $17.02 | $16.65 | 1.64 M | $3.39 B |
| 11/04/2025 | $16.33 | $16.63 (1.84%) | $17.59 | $15.75 | 3.65 M | $3.38 B |
| 11/03/2025 | $16.53 | $16.56 (0.18%) | $16.61 | $16.40 | 1.40 M | $3.36 B |
| 10/31/2025 | $16.48 | $16.66 (1.09%) | $16.73 | $16.36 | 2.19 M | $3.38 B |
| 10/30/2025 | $16.59 | $16.60 (0.06%) | $16.81 | $16.48 | 1.38 M | $3.37 B |
| 10/29/2025 | $16.93 | $16.68 (-1.48%) | $16.99 | $16.59 | 1.51 M | $3.39 B |
| 10/28/2025 | $16.87 | $17.00 (0.77%) | $17.02 | $16.79 | 1.46 M | $3.45 B |
| 10/27/2025 | $16.75 | $16.93 (1.07%) | $17.13 | $16.67 | 1.54 M | $3.44 B |
| 10/24/2025 | $16.92 | $16.61 (-1.83%) | $16.92 | $16.57 | 945.80 K | $3.37 B |
| 10/23/2025 | $16.69 | $16.79 (0.6%) | $16.85 | $16.64 | 873.90 K | $3.41 B |
| 10/22/2025 | $16.72 | $16.61 (-0.66%) | $16.91 | $16.54 | 1.03 M | $3.37 B |
| 10/21/2025 | $16.65 | $16.77 (0.72%) | $16.94 | $16.65 | 1.07 M | $3.40 B |
| 10/20/2025 | $16.81 | $16.74 (-0.42%) | $16.91 | $16.70 | 846.40 K | $3.40 B |
| 10/17/2025 | $16.78 | $16.71 (-0.42%) | $17.01 | $16.68 | 929.90 K | $3.39 B |
| 10/16/2025 | $16.94 | $16.81 (-0.77%) | $17.11 | $16.68 | 1.12 M | $3.41 B |
| 10/15/2025 | $16.94 | $16.94 (0%) | $17.18 | $16.90 | 1.36 M | $3.44 B |
| 10/14/2025 | $16.60 | $16.96 (2.17%) | $17.06 | $16.58 | 1.53 M | $3.44 B |
| 10/13/2025 | $16.60 | $16.73 (0.78%) | $16.82 | $16.60 | 987.90 K | $3.40 B |
| 10/10/2025 | $17.03 | $16.40 (-3.7%) | $17.08 | $16.38 | 1.91 M | $3.33 B |
| 10/09/2025 | $17.40 | $17.01 (-2.24%) | $17.50 | $16.99 | 1.55 M | $3.45 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.
