Bally's Corporation (BALY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.01

-0.17

(-0.94%)

At close: 04:00PM EDT

18.01

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	17.92	18.10	17.51	18.01	18.01	370,200
23 Mar 2023	18.80	18.90	18.00	18.18	18.18	271,200
22 Mar 2023	19.40	19.43	18.63	18.66	18.66	185,900
21 Mar 2023	19.28	19.65	19.20	19.38	19.38	260,400
20 Mar 2023	19.43	19.51	18.77	18.81	18.81	208,300
17 Mar 2023	19.08	19.45	18.46	19.20	19.20	833,800
16 Mar 2023	18.64	19.47	18.47	19.17	19.17	233,500
15 Mar 2023	18.18	18.93	17.67	18.91	18.91	355,800
14 Mar 2023	19.07	19.37	18.71	18.96	18.96	293,100
13 Mar 2023	18.37	18.78	17.55	18.44	18.44	473,900
10 Mar 2023	19.02	19.25	18.29	18.74	18.74	619,600
09 Mar 2023	19.34	19.60	18.89	19.27	19.27	439,400
08 Mar 2023	19.71	20.00	19.27	19.45	19.45	337,200
07 Mar 2023	19.56	19.93	19.40	19.54	19.54	367,100
06 Mar 2023	20.53	20.84	19.43	19.54	19.54	291,400
03 Mar 2023	20.36	20.86	20.36	20.59	20.59	426,100
02 Mar 2023	20.21	20.35	19.74	20.08	20.08	319,200
01 Mar 2023	19.90	20.61	19.70	20.35	20.35	577,800
28 Feb 2023	19.48	19.91	19.48	19.75	19.75	428,300
27 Feb 2023	18.50	19.71	18.24	19.45	19.45	878,500
24 Feb 2023	19.00	19.12	17.82	18.24	18.24	710,700
23 Feb 2023	20.07	20.29	19.22	19.48	19.48	270,400
22 Feb 2023	19.83	20.25	19.39	19.94	19.94	589,300
21 Feb 2023	20.65	20.96	19.63	19.86	19.86	365,900
17 Feb 2023	20.59	21.00	19.99	20.94	20.94	506,500
16 Feb 2023	20.44	20.80	20.33	20.50	20.50	416,800
15 Feb 2023	19.90	20.80	19.83	20.71	20.71	651,500
14 Feb 2023	19.32	20.03	19.13	19.90	19.90	422,000
13 Feb 2023	18.98	19.72	18.87	19.51	19.51	431,200
10 Feb 2023	19.17	19.24	18.76	19.12	19.12	313,100
09 Feb 2023	19.97	20.06	19.16	19.27	19.27	273,800
08 Feb 2023	20.27	20.37	19.61	19.66	19.66	170,300
07 Feb 2023	19.80	20.63	19.64	20.49	20.49	294,700
06 Feb 2023	20.76	20.76	19.89	19.92	19.92	227,000
03 Feb 2023	20.55	21.33	20.55	21.01	21.01	377,100
02 Feb 2023	20.99	21.15	20.27	20.89	20.89	553,400
01 Feb 2023	19.88	21.00	19.88	20.77	20.77	598,000
31 Jan 2023	19.62	19.95	19.22	19.87	19.87	372,100
30 Jan 2023	19.40	19.84	19.21	19.49	19.49	302,100
27 Jan 2023	19.72	20.03	19.50	19.61	19.61	247,400
26 Jan 2023	20.10	20.28	19.58	19.80	19.80	208,200
25 Jan 2023	19.43	19.91	19.11	19.84	19.84	186,200
24 Jan 2023	19.75	19.98	19.46	19.85	19.85	286,000
23 Jan 2023	20.10	20.49	19.10	19.84	19.84	495,000
20 Jan 2023	19.22	20.04	19.03	20.00	20.00	567,200
19 Jan 2023	19.37	19.40	18.55	19.05	19.05	251,900
18 Jan 2023	20.62	21.18	19.67	19.68	19.68	196,000
17 Jan 2023	20.75	21.08	20.40	20.41	20.41	202,800
13 Jan 2023	20.99	21.34	20.74	20.83	20.83	216,700
12 Jan 2023	21.36	21.45	20.90	21.38	21.38	181,300
11 Jan 2023	20.43	21.09	20.34	21.08	21.08	213,800
10 Jan 2023	19.73	20.35	19.53	20.35	20.35	130,600
09 Jan 2023	19.71	20.15	19.45	19.72	19.72	128,900
06 Jan 2023	19.40	19.73	18.85	19.48	19.48	102,400
05 Jan 2023	19.74	19.74	18.98	19.17	19.17	241,300
04 Jan 2023	18.56	20.08	18.35	19.96	19.96	393,300
03 Jan 2023	19.75	19.93	18.10	18.46	18.46	280,500
30 Dec 2022	18.51	19.51	18.51	19.38	19.38	272,000
29 Dec 2022	18.23	19.11	18.23	18.76	18.76	261,500
28 Dec 2022	18.90	19.02	17.97	18.17	18.17	205,400
27 Dec 2022	19.31	19.48	18.87	18.98	18.98	128,000
23 Dec 2022	18.92	19.44	18.51	19.39	19.39	151,000
22 Dec 2022	19.33	19.40	18.54	18.96	18.96	264,000
21 Dec 2022	20.46	20.50	19.58	19.67	19.67	164,600
20 Dec 2022	20.25	21.13	20.07	20.19	20.19	194,400
19 Dec 2022	21.49	21.49	20.13	20.37	20.37	299,700
16 Dec 2022	20.89	21.65	20.78	21.55	21.55	356,000
15 Dec 2022	21.60	22.11	21.29	21.62	21.62	235,600
14 Dec 2022	22.39	22.59	21.61	21.85	21.85	238,100
13 Dec 2022	23.73	23.87	22.40	22.45	22.45	247,800
12 Dec 2022	22.14	22.83	21.54	22.79	22.79	247,500
09 Dec 2022	22.47	23.06	22.30	22.61	22.61	227,900
08 Dec 2022	23.12	23.40	22.63	22.68	22.68	372,700
07 Dec 2022	23.30	23.82	22.60	23.04	23.04	706,700
06 Dec 2022	24.28	24.28	23.49	23.54	23.54	220,400
05 Dec 2022	24.40	24.66	24.07	24.30	24.30	101,600
02 Dec 2022	24.30	24.85	24.12	24.63	24.63	194,600
01 Dec 2022	25.17	25.48	24.62	24.92	24.92	231,200
30 Nov 2022	24.48	25.07	23.92	25.00	25.00	346,800
29 Nov 2022	24.29	24.96	24.29	24.48	24.48	217,000
28 Nov 2022	24.26	24.74	23.87	24.25	24.25	176,300
25 Nov 2022	24.26	24.74	24.09	24.41	24.41	80,700
23 Nov 2022	24.41	24.90	24.17	24.45	24.45	171,800
22 Nov 2022	24.17	24.61	23.77	24.47	24.47	192,500
21 Nov 2022	24.29	24.98	24.05	24.14	24.14	229,700
18 Nov 2022	25.26	25.26	23.76	24.72	24.72	486,400
17 Nov 2022	23.80	24.68	23.45	24.64	24.64	244,500
16 Nov 2022	24.63	25.00	24.09	24.46	24.46	224,800
15 Nov 2022	25.54	25.67	24.69	24.96	24.96	313,000
14 Nov 2022	23.13	25.18	23.13	24.84	24.84	573,600
11 Nov 2022	23.27	23.90	22.84	23.24	23.24	463,200
10 Nov 2022	22.44	23.72	22.44	23.01	23.01	437,200
09 Nov 2022	21.75	22.10	20.98	21.07	21.07	175,700
08 Nov 2022	22.40	22.93	21.63	21.90	21.90	197,900
07 Nov 2022	21.24	22.29	20.69	22.12	22.12	196,400
04 Nov 2022	20.58	20.89	19.57	20.88	20.88	228,400
03 Nov 2022	20.33	21.09	19.20	20.03	20.03	268,700
02 Nov 2022	22.08	22.99	20.89	20.89	20.89	473,400
01 Nov 2022	23.03	23.48	22.59	23.17	23.17	201,600
31 Oct 2022	22.54	23.01	22.40	22.54	22.54	141,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6205-0.0049(-0.7818%)

NZD/EUR0.5760-0.0006(-0.11%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

Bally's Corporation (BALY)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6205
-0.0049(-0.7818%)

NZD/EUR
0.5760
-0.0006(-0.11%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)