New Zealand markets open in 2 hours 48 minutes

Bally's Corporation (BALY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.84+0.24 (+2.07%)
At close: 04:00PM EDT
11.84 +0.00 (+0.01%)
After hours: 05:29PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.5811.8611.4811.8411.84427,500
20 Jun 202411.1811.6111.1811.6011.60187,800
18 Jun 202411.1411.3011.0211.2511.25149,200
17 Jun 202411.1011.3610.9411.1611.16173,500
14 Jun 202411.6111.6111.1911.2211.22263,000
13 Jun 202412.1112.1511.7311.7711.77152,700
12 Jun 202412.0112.4212.0112.1212.12203,900
11 Jun 202412.0412.0711.7211.8011.80139,400
10 Jun 202411.9312.2411.9312.0312.03121,500
07 Jun 202412.2212.5512.1112.1412.14169,600
06 Jun 202411.8712.3211.7912.3012.30127,900
05 Jun 202411.9311.9711.7311.9411.94150,200
04 Jun 202411.8611.9011.6911.8311.83146,300
03 Jun 202412.3012.4011.8211.9911.99181,600
31 May 202411.6912.1611.6112.1512.15504,700
30 May 202412.0112.0111.6211.6211.62243,000
29 May 202411.8512.0411.6811.9011.90302,000
28 May 202412.0912.0911.9212.0712.07303,700
24 May 202412.3512.3512.0712.1012.10246,300
23 May 202412.6912.6911.8512.3112.31597,200
22 May 202412.9413.0912.6412.6812.68239,600
21 May 202412.9913.0812.9312.9612.96234,300
20 May 202413.1213.2612.9813.0413.04213,200
17 May 202413.0413.1612.9713.1213.12204,900
16 May 202413.0713.4712.9413.0113.01313,500
15 May 202412.9713.0812.7713.0213.02232,100
14 May 202412.7713.1412.7612.7912.79248,500
13 May 202412.7513.0712.6112.6612.66319,200
10 May 202413.4013.4012.7112.8112.81361,300
09 May 202412.8413.5412.8013.3613.36342,000
08 May 202412.8112.9812.7512.8612.86307,300
07 May 202413.0413.2112.9813.0113.01206,200
06 May 202413.1213.2612.9713.0513.05234,200
03 May 202413.4113.6912.9713.0213.02361,400
02 May 202413.0413.1612.2713.0013.00706,500
01 May 202413.1413.5412.8913.1613.16603,600
30 Apr 202413.6313.6313.1313.1413.14287,300
29 Apr 202414.1014.2813.6913.7313.73305,600
26 Apr 202414.0014.1313.1513.9613.96584,300
25 Apr 202413.7914.0513.4414.0014.00366,200
24 Apr 202414.1814.1813.6013.9913.99432,300
23 Apr 202414.2014.4514.0314.1714.17347,000
22 Apr 202414.6314.8514.1114.1714.17430,200
19 Apr 202413.9314.5213.7414.5014.501,155,000
18 Apr 202413.5414.1213.4214.0014.00708,700
17 Apr 202413.2613.5513.2113.4713.47300,800
16 Apr 202413.0313.2812.8113.2013.20280,000
15 Apr 202413.1613.5713.0613.1413.14319,200
12 Apr 202413.4613.6513.3013.4113.41386,500
11 Apr 202413.6613.7413.3513.6013.60379,900
10 Apr 202413.4213.7913.1813.6613.66378,100
09 Apr 202413.6614.2113.6313.8813.88572,200
08 Apr 202413.6713.6913.3113.5813.58380,200
05 Apr 202413.5013.5213.1513.4913.49361,700
04 Apr 202414.0014.0013.4113.6013.60512,000
03 Apr 202413.6414.0913.5413.9413.94317,400
02 Apr 202413.6713.8213.5013.7713.77248,800
01 Apr 202413.9414.4113.8213.9013.90394,100
28 Mar 202413.7914.1913.6613.9413.94415,600
27 Mar 202413.6313.8713.5613.7113.71624,300
26 Mar 202413.8114.0513.4813.4813.48297,200
25 Mar 202413.7214.0013.6213.6613.66499,900
22 Mar 202413.4913.6813.3713.5613.56298,400
21 Mar 202413.4913.9813.3313.5113.51360,500
20 Mar 202412.8313.6012.8013.4813.48870,600
19 Mar 202412.8313.3412.7512.9012.90480,700
18 Mar 202413.3213.4012.9112.9712.97610,300
15 Mar 202413.3813.5713.1413.3213.32609,700
14 Mar 202413.7014.0113.3213.4613.46773,300
13 Mar 202413.9014.2813.5313.7313.73839,700
12 Mar 202413.7514.6813.5713.8813.881,858,100
11 Mar 202410.5513.7510.5513.6413.643,276,700
08 Mar 202411.1311.3910.5510.6210.62307,100
07 Mar 202410.6311.2210.6310.9410.94399,400
06 Mar 20249.8810.539.8010.5010.50665,400
05 Mar 202410.0510.449.749.759.75593,300
04 Mar 202410.7010.7010.1710.2110.21523,800
01 Mar 202411.2911.2910.6210.6810.68657,000
29 Feb 202410.8311.4710.8311.2411.24803,000
28 Feb 202410.4811.0010.1910.5510.551,028,200
27 Feb 202410.5610.7810.3510.5810.58502,300
26 Feb 202410.1310.4710.0210.3410.34404,300
23 Feb 202410.5210.5210.2010.2510.25497,300
22 Feb 202411.1111.1110.1110.5110.511,335,100
21 Feb 202410.5010.6010.2610.3010.30281,700
20 Feb 202410.8310.8410.4310.5610.56229,000
16 Feb 202410.9411.3510.8311.0111.01875,800
15 Feb 202411.1011.3510.9711.2611.26316,100
14 Feb 202410.9211.0410.6310.9910.99231,400
13 Feb 202410.7411.0410.5210.6710.67333,500
12 Feb 202411.2811.7711.2811.5211.52278,800
09 Feb 202411.3111.3710.9911.3011.30178,500
08 Feb 202410.6711.2510.6711.1811.18230,200
07 Feb 202410.8810.8810.3510.6610.66310,400
06 Feb 202410.6511.0510.5210.8410.84212,400
05 Feb 202411.0111.0110.6310.7110.71275,900
02 Feb 202411.2011.3610.7211.2911.29288,500
01 Feb 202411.4111.5610.9111.4411.44208,000
31 Jan 202411.5711.8811.2611.2611.26290,300
30 Jan 202411.7811.8411.5811.5911.59201,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...