Bally's Corporation (BALY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

14.50

+0.50

(+3.57%)

At close: 04:00PM EDT

14.42

-0.01

(-0.07%)

After hours:

04:08PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	13.93	14.52	13.74	14.50	14.50	1,148,246
18 Apr 2024	13.54	14.12	13.42	14.00	14.00	708,700
17 Apr 2024	13.26	13.55	13.21	13.47	13.47	300,800
16 Apr 2024	13.03	13.28	12.81	13.20	13.20	280,000
15 Apr 2024	13.16	13.57	13.06	13.14	13.14	319,200
12 Apr 2024	13.46	13.65	13.30	13.41	13.41	386,500
11 Apr 2024	13.66	13.74	13.35	13.60	13.60	379,900
10 Apr 2024	13.42	13.79	13.18	13.66	13.66	378,100
09 Apr 2024	13.66	14.21	13.63	13.88	13.88	572,200
08 Apr 2024	13.67	13.69	13.31	13.58	13.58	380,200
05 Apr 2024	13.50	13.52	13.15	13.49	13.49	361,700
04 Apr 2024	14.00	14.00	13.41	13.60	13.60	512,000
03 Apr 2024	13.64	14.09	13.54	13.94	13.94	317,400
02 Apr 2024	13.67	13.82	13.50	13.77	13.77	248,800
01 Apr 2024	13.94	14.41	13.82	13.90	13.90	394,100
28 Mar 2024	13.79	14.19	13.66	13.94	13.94	415,600
27 Mar 2024	13.63	13.87	13.56	13.71	13.71	624,300
26 Mar 2024	13.81	14.05	13.48	13.48	13.48	297,200
25 Mar 2024	13.72	14.00	13.62	13.66	13.66	499,900
22 Mar 2024	13.49	13.68	13.37	13.56	13.56	298,400
21 Mar 2024	13.49	13.98	13.33	13.51	13.51	360,500
20 Mar 2024	12.83	13.60	12.80	13.48	13.48	870,600
19 Mar 2024	12.83	13.34	12.75	12.90	12.90	480,700
18 Mar 2024	13.32	13.40	12.91	12.97	12.97	610,300
15 Mar 2024	13.38	13.57	13.14	13.32	13.32	609,700
14 Mar 2024	13.70	14.01	13.32	13.46	13.46	773,300
13 Mar 2024	13.90	14.28	13.53	13.73	13.73	839,700
12 Mar 2024	13.75	14.68	13.57	13.88	13.88	1,858,100
11 Mar 2024	10.55	13.75	10.55	13.64	13.64	3,276,700
08 Mar 2024	11.13	11.39	10.55	10.62	10.62	307,100
07 Mar 2024	10.63	11.22	10.63	10.94	10.94	399,400
06 Mar 2024	9.88	10.53	9.80	10.50	10.50	665,400
05 Mar 2024	10.05	10.44	9.74	9.75	9.75	593,300
04 Mar 2024	10.70	10.70	10.17	10.21	10.21	523,800
01 Mar 2024	11.29	11.29	10.62	10.68	10.68	657,000
29 Feb 2024	10.83	11.47	10.83	11.24	11.24	803,000
28 Feb 2024	10.48	11.00	10.19	10.55	10.55	1,028,200
27 Feb 2024	10.56	10.78	10.35	10.58	10.58	502,300
26 Feb 2024	10.13	10.47	10.02	10.34	10.34	404,300
23 Feb 2024	10.52	10.52	10.20	10.25	10.25	497,300
22 Feb 2024	11.11	11.11	10.11	10.51	10.51	1,335,100
21 Feb 2024	10.50	10.60	10.26	10.30	10.30	281,700
20 Feb 2024	10.83	10.84	10.43	10.56	10.56	229,000
16 Feb 2024	10.94	11.35	10.83	11.01	11.01	875,800
15 Feb 2024	11.10	11.35	10.97	11.26	11.26	316,100
14 Feb 2024	10.92	11.04	10.63	10.99	10.99	231,400
13 Feb 2024	10.74	11.04	10.52	10.67	10.67	333,500
12 Feb 2024	11.28	11.77	11.28	11.52	11.52	278,800
09 Feb 2024	11.31	11.37	10.99	11.30	11.30	178,500
08 Feb 2024	10.67	11.25	10.67	11.18	11.18	230,200
07 Feb 2024	10.88	10.88	10.35	10.66	10.66	310,400
06 Feb 2024	10.65	11.05	10.52	10.84	10.84	212,400
05 Feb 2024	11.01	11.01	10.63	10.71	10.71	275,900
02 Feb 2024	11.20	11.36	10.72	11.29	11.29	288,500
01 Feb 2024	11.41	11.56	10.91	11.44	11.44	208,000
31 Jan 2024	11.57	11.88	11.26	11.26	11.26	290,300
30 Jan 2024	11.78	11.84	11.58	11.59	11.59	201,300
29 Jan 2024	11.51	11.94	11.43	11.92	11.92	262,000
26 Jan 2024	11.62	11.74	11.40	11.53	11.53	175,600
25 Jan 2024	11.85	11.90	11.29	11.45	11.45	264,800
24 Jan 2024	11.55	11.67	11.29	11.57	11.57	378,300
23 Jan 2024	11.15	11.35	11.08	11.31	11.31	285,500
22 Jan 2024	10.74	10.96	10.66	10.96	10.96	270,100
19 Jan 2024	10.73	10.73	10.21	10.63	10.63	296,800
18 Jan 2024	10.49	10.64	10.26	10.64	10.64	380,900
17 Jan 2024	10.29	10.63	10.05	10.33	10.33	401,800
16 Jan 2024	10.42	10.66	10.36	10.64	10.64	455,200
12 Jan 2024	11.47	11.75	10.53	10.62	10.62	609,100
11 Jan 2024	11.61	11.69	11.33	11.36	11.36	245,800
10 Jan 2024	11.59	11.80	11.41	11.54	11.54	198,700
09 Jan 2024	11.76	11.85	11.56	11.71	11.71	294,900
08 Jan 2024	11.89	12.25	11.84	12.06	12.06	261,900
05 Jan 2024	11.79	12.31	11.53	11.92	11.92	382,400
04 Jan 2024	12.21	12.46	12.04	12.35	12.35	305,200
03 Jan 2024	13.20	13.20	12.03	12.13	12.13	508,000
02 Jan 2024	13.75	14.09	13.33	13.44	13.44	415,700
29 Dec 2023	14.24	14.28	13.86	13.94	13.94	287,100
28 Dec 2023	14.26	14.57	14.26	14.33	14.33	323,100
27 Dec 2023	14.66	14.72	14.32	14.36	14.36	201,400
26 Dec 2023	14.44	14.77	14.43	14.69	14.69	170,400
22 Dec 2023	14.60	14.86	14.30	14.39	14.39	347,400
21 Dec 2023	14.20	14.84	14.09	14.51	14.51	475,500
20 Dec 2023	14.93	15.26	13.85	13.91	13.91	689,700
19 Dec 2023	14.83	15.25	14.82	15.00	15.00	639,700
18 Dec 2023	14.73	14.82	14.40	14.63	14.63	487,600
15 Dec 2023	14.47	14.79	14.14	14.68	14.68	837,800
14 Dec 2023	14.00	14.75	14.00	14.39	14.39	713,100
13 Dec 2023	12.70	13.68	12.55	13.51	13.51	558,100
12 Dec 2023	12.69	12.83	12.35	12.68	12.68	452,100
11 Dec 2023	12.62	13.11	12.50	12.68	12.68	477,600
08 Dec 2023	12.06	12.88	12.06	12.69	12.69	511,400
07 Dec 2023	12.05	12.06	11.80	12.05	12.05	457,200
06 Dec 2023	11.55	12.35	11.50	11.98	11.98	596,200
05 Dec 2023	12.12	12.12	11.31	11.40	11.40	586,700
04 Dec 2023	12.78	12.88	12.28	12.37	12.37	687,300
01 Dec 2023	11.44	12.84	11.38	12.64	12.64	765,100
30 Nov 2023	11.52	11.55	11.21	11.52	11.52	465,600
29 Nov 2023	11.43	11.58	10.98	11.42	11.42	404,200
28 Nov 2023	11.74	11.78	11.27	11.35	11.35	285,700
27 Nov 2023	11.91	12.11	11.79	11.86	11.86	634,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,977.20+754.22(+0.76%)

Bally's Corporation (BALY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,977.20
+754.22(+0.76%)