BRSL: Brightstar Lottery PLC

As of Friday, August 22nd, 2025

$ 16.27

+0.47 +2.97%

Open: 15.88
High: 16.30
Low: 15.85
Volume: 2,104,277
Previous Close on Thursday, August 21st, 2025

$ 15.80

+0.09 +0.57%

Open: 15.65
High: 15.89
Low: 15.60
Volume: 1,556,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 15.88 16.30 15.85 16.27 2,104,277 +0.47 +2.97
2025-08-21 15.65 15.89 15.60 15.80 1,556,475 +0.09 +0.57
2025-08-20 15.94 16.02 15.69 15.71 2,657,456 +0.08 +0.51
2025-08-19 15.50 15.74 15.47 15.63 2,009,656 +0.23 +1.49
2025-08-18 15.48 15.67 15.39 15.40 1,259,088 -0.08 -0.52
2025-08-15 15.62 15.62 15.39 15.48 1,049,495 -0.05 -0.32
2025-08-14 15.48 15.55 15.31 15.53 1,220,015 -0.11 -0.70
2025-08-13 15.16 15.73 15.15 15.64 2,208,525 +0.57 +3.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.30
On 2025-08-22		 15.39
On 2025-08-18		 0.79 5.10 16.02
On 2025-08-20		 15.60
On 2025-08-21		 -2.62 15.76
10D 16.30
On 2025-08-22		 14.75
On 2025-08-12		 1.17 7.75 15.29
On 2025-08-11		 14.75
On 2025-08-12		 -3.50 15.55
20D 16.30
On 2025-08-22		 14.29
On 2025-07-28		 1.72 11.82 15.52
On 2025-07-30		 14.38
On 2025-08-01		 -7.35 15.31
WTD 16.30
On 2025-08-22		 15.39
On 2025-08-18		 0.79 5.10 16.02
On 2025-08-20		 15.60
On 2025-08-21		 -2.62 15.76
MTD 16.30
On 2025-08-22		 14.38
On 2025-08-01		 1.43 9.64 15.76
On 2025-08-06		 14.75
On 2025-08-12		 -6.41 15.42
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TDY

Teledyne Technologies Incorporated

551.06 +8.62 +1.59 146,903
PBF

PBF Energy Inc.

24.32 +2.13 +9.60 5,948,148
TNA

Direxion Daily Small Cap Bull 3X Shares

41.75 +4.35 +11.63 28,521,915
SPXS

Direxion Daily S&P 500 Bear 3X Shares

4.19 -0.21 -4.77 63,877,744
BRSL

Brightstar Lottery PLC

16.27 +0.47 +2.97 2,104,277