Brightstar Lottery PLC ( BRSL) - Price History
Monthly price history for BRSL (Brightstar Lottery PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $11.79 | $11.79 |
| July 2026 | $10.04 | $10.04 |
| June 2026 | $10.72 | $10.72 |
| May 2026 | $11.23 | $11.23 |
| April 2026 | $12.86 | $13.13 |
| March 2026 | $12.48 | $12.74 |
| February 2026 | $13.05 | $13.56 |
| January 2026 | $13.94 | $14.48 |
| December 2025 | $14.90 | $15.48 |
| November 2025 | $15.05 | $15.64 |
| October 2025 | $15.82 | $16.66 |
| September 2025 | $16.38 | $17.25 |
| August 2025 | $15.80 | $16.64 |
| July 2025 | $13.90 | $14.84 |
| June 2025 | $12.36 | $15.81 |
| May 2025 | $11.50 | $14.71 |
| April 2025 | $12.65 | $16.40 |
| March 2025 | $12.55 | $16.26 |
| February 2025 | $13.52 | $17.73 |
| January 2025 | $12.98 | $17.02 |
| December 2024 | $13.47 | $17.66 |
| November 2024 | $14.67 | $19.23 |
| October 2024 | $15.34 | $20.32 |
| September 2024 | $16.08 | $21.30 |
| August 2024 | $16.90 | $22.39 |
| July 2024 | $17.55 | $23.47 |
| June 2024 | $15.30 | $20.46 |
| May 2024 | $14.76 | $19.74 |
| April 2024 | $14.61 | $19.74 |
| March 2024 | $16.72 | $22.59 |
| February 2024 | $19.92 | $27.17 |
| January 2024 | $19.03 | $25.96 |
| December 2023 | $20.10 | $27.41 |
| November 2023 | $19.60 | $26.73 |
| October 2023 | $18.50 | $25.42 |
| September 2023 | $22.06 | $30.32 |
| August 2023 | $23.30 | $32.02 |
| July 2023 | $24.46 | $33.83 |
| June 2023 | $23.06 | $31.89 |
| May 2023 | $17.74 | $24.53 |
| April 2023 | $20.18 | $28.14 |
| March 2023 | $19.22 | $26.80 |
| February 2023 | $18.89 | $26.56 |
| January 2023 | $18.81 | $26.45 |
| December 2022 | $16.13 | $22.68 |
| November 2022 | $17.45 | $24.54 |
| October 2022 | $14.14 | $20.05 |
| September 2022 | $11.14 | $15.80 |
| August 2022 | $12.65 | $17.94 |
| July 2022 | $13.25 | $18.95 |
| June 2022 | $12.98 | $18.56 |
| May 2022 | $14.97 | $21.42 |
| April 2022 | $15.11 | $21.83 |
| March 2022 | $17.09 | $24.68 |
| February 2022 | $21.01 | $30.62 |
| January 2022 | $18.37 | $26.77 |
| December 2021 | $19.84 | $28.91 |
| November 2021 | $18.54 | $27.02 |
| October 2021 | $20.09 | $29.49 |
| September 2021 | $17.93 | $26.32 |
| August 2021 | $14.64 | $21.49 |
| July 2021 | $12.78 | $18.75 |
| June 2021 | $16.32 | $23.96 |
| May 2021 | $16.53 | $24.26 |
| April 2021 | $11.73 | $17.22 |
| March 2021 | $10.94 | $16.05 |
| February 2021 | $12.46 | $18.29 |
| January 2021 | $10.98 | $16.11 |
| December 2020 | $11.54 | $16.94 |
| November 2020 | $8.58 | $12.59 |
| October 2020 | $5.59 | $8.21 |
| September 2020 | $7.58 | $11.13 |
| August 2020 | $7.58 | $11.13 |
| July 2020 | $6.72 | $9.86 |
| June 2020 | $6.06 | $8.90 |
| May 2020 | $5.74 | $8.43 |
| April 2020 | $5.14 | $7.54 |
| March 2020 | $4.05 | $5.95 |
| February 2020 | $7.02 | $10.64 |
| January 2020 | $8.90 | $13.49 |
| December 2019 | $9.88 | $14.97 |
| November 2019 | $9.80 | $14.85 |
| October 2019 | $8.62 | $13.24 |
| September 2019 | $9.25 | $14.21 |
| August 2019 | $7.80 | $11.98 |
| July 2019 | $8.56 | $13.35 |
| June 2019 | $8.32 | $12.97 |
| May 2019 | $8.34 | $13 |
| April 2019 | $9.24 | $14.63 |
| March 2019 | $8.20 | $12.99 |
| February 2019 | $10.73 | $17.25 |
| January 2019 | $10.18 | $16.36 |
| December 2018 | $9.10 | $14.63 |
| November 2018 | $10.70 | $17.21 |
| October 2018 | $11.39 | $18.55 |
| September 2018 | $12.12 | $19.75 |
| August 2018 | $12.92 | $21.04 |
| July 2018 | $15.37 | $25.28 |
| June 2018 | $14.13 | $23.24 |
| May 2018 | $15.17 | $25.14 |
| April 2018 | $17.06 | $28.27 |
| March 2018 | $16.13 | $26.73 |
| February 2018 | $15.88 | $26.50 |
| January 2018 | $17.42 | $29.07 |
| December 2017 | $15.88 | $26.51 |
| November 2017 | $16.47 | $27.49 |
| October 2017 | $13.98 | $23.50 |
| September 2017 | $14.60 | $24.55 |
| August 2017 | $12.12 | $20.37 |
| July 2017 | $11.21 | $19.04 |
| June 2017 | $10.78 | $18.30 |
| May 2017 | $10.34 | $17.75 |
| April 2017 | $12.93 | $22.20 |
| March 2017 | $13.80 | $23.70 |
| February 2017 | $15.60 | $27 |
| January 2017 | $15.25 | $26.41 |
| December 2016 | $14.74 | $25.52 |
| November 2016 | $14.78 | $25.78 |
| October 2016 | $16.46 | $28.72 |
| September 2016 | $13.97 | $24.38 |
| August 2016 | $13.08 | $22.83 |
| July 2016 | $11.87 | $20.90 |
| June 2016 | $10.64 | $18.74 |
| May 2016 | $10.65 | $18.96 |
| April 2016 | $9.74 | $17.34 |
| March 2016 | $10.26 | $18.25 |
| February 2016 | $8.21 | $14.78 |
| January 2016 | $8.04 | $14.47 |
| December 2015 | $8.99 | $16.18 |
| November 2015 | $8.63 | $15.53 |
| October 2015 | $8.90 | $16.22 |
| September 2015 | $8.41 | $15.33 |
| August 2015 | $9.31 | $16.98 |
| July 2015 | $10.74 | $19.80 |
| June 2015 | $9.63 | $17.76 |
| May 2015 | $9.81 | $18.09 |
| April 2015 | $11.04 | $20.36 |
| March 2015 | $9.44 | $17.41 |
| February 2015 | $9.61 | $17.84 |
| January 2015 | $9.12 | $16.92 |
| December 2014 | $9.30 | $17.25 |
| November 2014 | $9.12 | $17.03 |
| October 2014 | $8.77 | $16.39 |
| September 2014 | $9.03 | $16.87 |
| August 2014 | $8.97 | $16.86 |
| July 2014 | $9 | $16.93 |
| June 2014 | $8.46 | $15.91 |
| May 2014 | $6.63 | $12.55 |
| April 2014 | $6.63 | $12.55 |
| March 2014 | $7.43 | $14.06 |
| February 2014 | $7.91 | $15.09 |
| January 2014 | $7.57 | $14.43 |
| December 2013 | $9.52 | $18.16 |
| November 2013 | $9.11 | $17.49 |
| October 2013 | $9.79 | $18.80 |
| September 2013 | $9.86 | $18.93 |
| August 2013 | $9.79 | $18.89 |
| July 2013 | $9.58 | $18.47 |
| June 2013 | $8.66 | $16.71 |
| May 2013 | $9.22 | $17.88 |
| April 2013 | $8.74 | $16.95 |
| March 2013 | $8.51 | $16.50 |
| February 2013 | $8.18 | $15.94 |
| January 2013 | $7.89 | $15.37 |
| December 2012 | $7.17 | $14.17 |
| November 2012 | $6.99 | $13.87 |
| October 2012 | $6.47 | $12.84 |
| September 2012 | $6.59 | $13.09 |
| August 2012 | $6.16 | $12.29 |
| July 2012 | $5.68 | $11.32 |
| June 2012 | $7.90 | $15.75 |
| May 2012 | $7.14 | $14.30 |
| April 2012 | $7.78 | $15.58 |
| March 2012 | $8.38 | $16.79 |
| February 2012 | $7.47 | $15.02 |
| January 2012 | $7.93 | $15.93 |
| December 2011 | $8.56 | $17.20 |
| November 2011 | $8.46 | $17.06 |
| October 2011 | $8.72 | $17.59 |
| September 2011 | $7.20 | $14.53 |
| August 2011 | $7.53 | $15.26 |
| July 2011 | $9.18 | $18.59 |
| June 2011 | $8.68 | $17.58 |
| May 2011 | $8.48 | $17.24 |
| April 2011 | $8.70 | $17.69 |
| March 2011 | $7.98 | $16.23 |
| February 2011 | $8.06 | $16.46 |
| January 2011 | $8.41 | $17.17 |
| December 2010 | $8.67 | $17.69 |
| November 2010 | $7.56 | $15.48 |
| October 2010 | $7.61 | $15.59 |
| September 2010 | $7.06 | $14.45 |
| August 2010 | $7.10 | $14.60 |
| July 2010 | $7.41 | $15.24 |
| June 2010 | $7.64 | $15.70 |
| May 2010 | $9.49 | $19.57 |
| April 2010 | $10.22 | $21.08 |
| March 2010 | $8.94 | $18.45 |
| February 2010 | $8.48 | $17.55 |
| January 2010 | $8.86 | $18.34 |
| December 2009 | $9.07 | $18.77 |
| November 2009 | $9.10 | $18.89 |
| October 2009 | $8.59 | $17.84 |
| September 2009 | $10.34 | $21.48 |
| August 2009 | $10.04 | $20.92 |
| July 2009 | $9.48 | $19.75 |
| June 2009 | $7.63 | $15.90 |
| May 2009 | $8.30 | $17.36 |
| April 2009 | $5.91 | $12.35 |
| March 2009 | $4.41 | $9.22 |
| February 2009 | $4.19 | $8.82 |
| January 2009 | $5.04 | $10.60 |
| December 2008 | $5.65 | $11.89 |
| November 2008 | $5.03 | $10.71 |
| October 2008 | $6.57 | $14 |
| September 2008 | $8.06 | $17.18 |
| August 2008 | $9.99 | $21.43 |
| July 2008 | $10.12 | $21.71 |
| June 2008 | $11.64 | $24.98 |
| May 2008 | $16.55 | $35.66 |
| April 2008 | $16.12 | $34.74 |
| March 2008 | $18.66 | $40.21 |
| February 2008 | $20.89 | $45.15 |
| January 2008 | $19.74 | $42.68 |
| December 2007 | $20.32 | $43.93 |
| November 2007 | $20.13 | $43.66 |
| October 2007 | $20.11 | $43.61 |
| September 2007 | $19.81 | $43.10 |
| August 2007 | $17.54 | $38.17 |
| July 2007 | $16.24 | $35.32 |
| June 2007 | $18.19 | $39.70 |
| May 2007 | $18.41 | $40.19 |
| April 2007 | $17.47 | $38.14 |
| March 2007 | $18.50 | $40.38 |
| February 2007 | $18.84 | $41.26 |
| January 2007 | $19.84 | $43.46 |
| December 2006 | $21.10 | $46.20 |
| November 2006 | $19.93 | $43.78 |
| October 2006 | $19.36 | $42.51 |
| September 2006 | $18.84 | $41.50 |
| August 2006 | $17.56 | $38.68 |
| July 2006 | $17.55 | $38.66 |
| June 2006 | $17.22 | $37.94 |
| May 2006 | $16.84 | $37.23 |
| April 2006 | $17.16 | $37.93 |
| March 2006 | $15.93 | $35.22 |
| February 2006 | $16.12 | $35.77 |
| January 2006 | $16.12 | $35.78 |
| December 2005 | $13.87 | $30.78 |
| November 2005 | $13.17 | $29.35 |
| October 2005 | $11.89 | $26.49 |
| September 2005 | $12.06 | $27 |
| August 2005 | $12.38 | $27.72 |
| July 2005 | $12.22 | $27.36 |
| June 2005 | $12.52 | $28.15 |
| May 2005 | $12.53 | $28.18 |
| April 2005 | $11.96 | $26.89 |
| March 2005 | $11.86 | $26.66 |
| February 2005 | $13.49 | $30.46 |
| January 2005 | $13.86 | $31.30 |
| December 2004 | $15.23 | $34.38 |
| November 2004 | $15.60 | $35.35 |
| October 2004 | $14.58 | $33.04 |
| September 2004 | $15.81 | $35.95 |
| August 2004 | $12.69 | $28.85 |
| July 2004 | $14.22 | $32.34 |
| June 2004 | $16.98 | $38.60 |
| May 2004 | $17.24 | $39.30 |
| April 2004 | $16.55 | $37.74 |
| March 2004 | $19.72 | $44.96 |
| February 2004 | $17.17 | $39.24 |
| January 2004 | $16.39 | $37.46 |
| December 2003 | $15.62 | $35.70 |
| November 2003 | $15.13 | $34.69 |
| October 2003 | $14.29 | $32.75 |
| September 2003 | $12.28 | $28.15 |
| August 2003 | $11.23 | $25.84 |
| July 2003 | $11.06 | $25.45 |
| June 2003 | $11.09 | $102.33 |
| May 2003 | $9.54 | $88.04 |
| April 2003 | $9.35 | $86.30 |
| March 2003 | $8.88 | $81.90 |
| February 2003 | $8.52 | $78.58 |
| January 2003 | $8.55 | $78.87 |
| December 2002 | $8.23 | $75.92 |
| November 2002 | $8.42 | $77.72 |
| October 2002 | $8.15 | $75.21 |
| September 2002 | $7.49 | $69.14 |
| August 2002 | $7.01 | $64.68 |
| July 2002 | $6.31 | $58.25 |
| June 2002 | $6.14 | $56.70 |
| May 2002 | $6.77 | $62.50 |
| April 2002 | $6.82 | $62.95 |
| March 2002 | $6.75 | $62.32 |
| February 2002 | $7.32 | $67.52 |
| January 2002 | $7.13 | $65.80 |
| December 2001 | $7.40 | $68.30 |
| November 2001 | $6.72 | $61.99 |
| October 2001 | $5.53 | $51.05 |
| September 2001 | $4.61 | $42.50 |
| August 2001 | $5.80 | $53.52 |
| July 2001 | $5.63 | $51.98 |
| June 2001 | $6.80 | $62.75 |
| May 2001 | $6.66 | $61.45 |
| April 2001 | $6.06 | $55.93 |
| March 2001 | $5.46 | $50.35 |
| February 2001 | $5.85 | $54 |
| January 2001 | $5.19 | $47.87 |
| December 2000 | $5.20 | $48 |
| November 2000 | $4.84 | $44.62 |
| October 2000 | $3.97 | $36.62 |
| September 2000 | $3.64 | $33.62 |
| August 2000 | $3.14 | $29 |
| July 2000 | $3.22 | $29.69 |
| June 2000 | $2.87 | $26.50 |
| May 2000 | $2.94 | $27.12 |
| April 2000 | $2.64 | $24.38 |
| March 2000 | $2.35 | $21.69 |
| February 2000 | $1.93 | $17.81 |
| January 2000 | $2.13 | $19.69 |
| December 1999 | $2.20 | $20.31 |
| November 1999 | $1.95 | $18 |
| October 1999 | $2.02 | $18.62 |
| September 1999 | $1.95 | $18 |
| August 1999 | $1.90 | $17.50 |
| July 1999 | $2.03 | $18.75 |
| June 1999 | $2 | $18.50 |
| May 1999 | $1.91 | $17.62 |
| April 1999 | $1.92 | $17.75 |
| March 1999 | $1.58 | $14.62 |
| February 1999 | $2.06 | $19 |
| January 1999 | $2.17 | $20 |
| December 1998 | $2.63 | $24.31 |
| November 1998 | $2.50 | $23.06 |
| October 1998 | $2.44 | $22.56 |
| September 1998 | $2.01 | $18.56 |
| August 1998 | $2.09 | $19.38 |
| July 1998 | $2.65 | $24.50 |
| June 1998 | $2.62 | $24.25 |
| May 1998 | $2.66 | $24.69 |
| April 1998 | $3 | $27.81 |
| March 1998 | $2.70 | $25 |
| February 1998 | $2.61 | $24.25 |
| January 1998 | $2.74 | $25.44 |
| December 1997 | $2.72 | $25.25 |
| November 1997 | $2.69 | $25 |
| October 1997 | $2.75 | $25.56 |
| September 1997 | $2.50 | $23.25 |
| August 1997 | $2.15 | $20 |
| July 1997 | $1.79 | $16.62 |
| June 1997 | $1.90 | $17.75 |
| May 1997 | $1.90 | $17.75 |
| April 1997 | $1.70 | $15.88 |
| March 1997 | $1.74 | $16.25 |
| February 1997 | $1.88 | $17.50 |
| January 1997 | $1.92 | $17.88 |
| December 1996 | $1.95 | $18.25 |
| November 1996 | $2.09 | $19.50 |
| October 1996 | $2.26 | $21.12 |
| September 1996 | $2.19 | $20.50 |
| August 1996 | $2.19 | $20.50 |
| July 1996 | $1.87 | $17.50 |
| June 1996 | $1.80 | $16.88 |
| May 1996 | $1.69 | $15.88 |
| April 1996 | $1.65 | $15.50 |
| March 1996 | $1.45 | $13.62 |
| February 1996 | $1.57 | $14.75 |
| January 1996 | $1.26 | $11.88 |
| December 1995 | $1.14 | $10.75 |
| November 1995 | $1.31 | $12.38 |
| October 1995 | $1.25 | $11.75 |
| September 1995 | $1.43 | $13.50 |
| August 1995 | $1.51 | $14.25 |
| July 1995 | $1.54 | $14.50 |
| June 1995 | $1.62 | $15.38 |
| May 1995 | $1.70 | $16.12 |
| April 1995 | $1.36 | $12.88 |
| March 1995 | $1.42 | $13.50 |
| February 1995 | $1.48 | $14 |
| January 1995 | $1.45 | $13.75 |
| December 1994 | $1.66 | $15.75 |
| November 1994 | $1.75 | $16.62 |
| October 1994 | $1.96 | $18.62 |
| September 1994 | $2.17 | $20.62 |
| August 1994 | $2.45 | $23.38 |
| July 1994 | $2.05 | $19.50 |
| June 1994 | $1.98 | $18.88 |
| May 1994 | $2.33 | $22.25 |
| April 1994 | $2.73 | $26 |
| March 1994 | $2.87 | $27.38 |
| February 1994 | $2.97 | $28.38 |
| January 1994 | $3.09 | $29.50 |
| December 1993 | $3.09 | $29.50 |
| November 1993 | $3.16 | $30.25 |
| October 1993 | $3.70 | $35.38 |
| September 1993 | $4.17 | $39.88 |
| August 1993 | $3.98 | $38.12 |
| July 1993 | $3.46 | $33.12 |
| June 1993 | $4.15 | $39.75 |
| May 1993 | $3.89 | $37.25 |
| April 1993 | $3.24 | $31 |
| March 1993 | $3.42 | $32.75 |
| February 1993 | $3.10 | $59.38 |
| January 1993 | $3.27 | $62.75 |
| December 1992 | $2.65 | $50.88 |
| November 1992 | $2.56 | $49 |
| October 1992 | $2.23 | $42.75 |
| September 1992 | $2.13 | $40.75 |
| August 1992 | $1.97 | $37.75 |
| July 1992 | $1.87 | $35.88 |
| June 1992 | $1.38 | $26.50 |
| May 1992 | $1.44 | $27.50 |
| April 1992 | $1.42 | $27.12 |
| March 1992 | $1.66 | $31.75 |
| February 1992 | $1.53 | $58.63 |
| January 1992 | $1.30 | $50 |
| December 1991 | $1.20 | $46 |
| November 1991 | $0.93 | $35.50 |
| October 1991 | $0.89 | $34.12 |
| September 1991 | $0.66 | $25.37 |
| August 1991 | $0.73 | $27.88 |
| July 1991 | $0.65 | $49.63 |
| June 1991 | $0.58 | $44.12 |
| May 1991 | $0.60 | $45.75 |
| April 1991 | $0.47 | $36 |
| March 1991 | $0.38 | $28.75 |
| February 1991 | $0.32 | $24.37 |
| January 1991 | $0.27 | $20.50 |
| December 1990 | $0.22 | $16.75 |
| November 1990 | $0.19 | $14.75 |
| October 1990 | $0.15 | $11.50 |
| September 1990 | $0.18 | $13.50 |
| August 1990 | $0.22 | $17.25 |
| July 1990 | $0.24 | $18.50 |
| June 1990 | $0.21 | $32.25 |
| May 1990 | $0.22 | $33.50 |
| April 1990 | $0.21 | $32.75 |
| March 1990 | $0.20 | $30 |
BRSL
Price: $11.79
52 week price:
Dividend Yield: 7.95%
5-year range yield:
Forward Dividend Yield: 7.80%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 0.95 USD
P/E Ratio: 11.63
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Gambling, Resorts & Casinos
Country: United Kingdom
Market Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2