The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, BRSL:
02 Sep 2025
LAST:
16.41
CHANGE:
0.23
OPEN:
16.63
HIGH:
16.64
ASK:
0.00
VOLUME:
1.59M
CHG(%):
1.38
PREV:
16.64
LOW:
16.36
BID:
0.00
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
02 Sep 25
16.63
16.64
16.36
16.41
1.59M
29 Aug 25
16.48
16.69
16.42
16.64
1.24M
28 Aug 25
16.39
16.56
16.29
16.52
1.15M
27 Aug 25
16.22
16.42
16.15
16.35
1.11M
26 Aug 25
16.27
16.47
16.23
16.36
1.52M
25 Aug 25
16.21
16.42
16.17
16.39
1.37M
22 Aug 25
15.88
16.30
15.85
16.27
2.15M
21 Aug 25
15.65
15.89
15.60
15.80
1.56M
20 Aug 25
15.94
16.02
15.69
15.71
2.66M
19 Aug 25
15.50
15.74
15.47
15.63
2.04M
COMPANY PROFILE
Name:
About:
Brightstar Lottery PLC provides lottery solutions in the United States, Italy, rest of Europe, and internationally. The company designs, sells, operates, and leases a suite of point-of-sale machines that reconciles lottery funds between the retailer and lottery authority; operates lottery transaction processing systems; produces instant ticket games; and offers printing services, such as instant ticket marketing plans and graphic design, programming, packaging, shipping, and delivery services, as well as iLottery solutions and services. It also processes commercial transactions, such as prepaid cellular telephone recharges, bill payments, e-vouchers and retail-based programs, electronic tax payments, prepaid card recharges, and stamp duty and money transfer services; licenses related software; and provides marketing services, such as retail optimization and lottery brand awareness campaigns, as well as lottery management services and instant lottery systems. The company was formerly known as International Game Technology PLC and changed its name to Brightstar Lottery PLC in July 2025. Brightstar Lottery PLC was incorporated in 2014 and is headquartered in London, the United Kingdom.
Industry:
Gambling
Address:
10 Finsbury Square, London, United Kingdom, EC2A 1AF
Website:
https://www.brightstarlottery.com
FIGI:
BBG0081VHTP3
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
157.27
DivYield:
0.05
Div/Share:
0.80
Price to Book:
2.12
Price to Sales:
1.43
Shares:
202M
Market Cap:
3.315B
TECHNICAL INDICATORS
MA5:
16.46
MA10:
16.21
MA20:
15.79
STO9:
71.43
STO14:
78.29
RSI14:
78.39
WPR14:
-18.55
MTM14:
0.77
ROC14:
0.05
ATR:
0.33
Week High:
16.69
Week Low:
16.15
Month High:
16.69
Month Low:
14.75
Volatility:
33.51
RECENT SPLITS
Date
Ratio
03 Jul 2003
4-1
18 Mar 1993
2-1
25 Mar 1992
2-1
23 Aug 1991
2-1
16 Jul 1990
2-1
RECENT DIVIDENDS
Date
Amount
12 Aug 2025
$0.20
14 Jul 2025
$3.00
29 May 2025
$0.20
11 Mar 2025
$0.20
26 Nov 2024
$0.20
13 Aug 2024
$0.20
30 May 2024
$0.20
25 Mar 2024
$0.20
28 Nov 2023
$0.20
14 Aug 2023
$0.20