Bally's Corporation (BALY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

25.63

+1.36

(+5.60%)

At close: 04:00PM EDT

25.63

0.00

(0.00%)

After hours:

04:40PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	25.01	25.71	24.27	25.63	25.63	402,600
16 May 2022	23.86	24.64	23.82	24.27	24.27	397,400
13 May 2022	23.53	24.47	23.52	23.97	23.97	563,900
12 May 2022	22.42	23.66	22.26	23.06	23.06	893,500
11 May 2022	22.79	24.14	22.36	22.61	22.61	859,600
10 May 2022	25.43	25.73	21.25	23.01	23.01	2,223,200
09 May 2022	28.50	28.67	25.22	25.38	25.38	1,213,200
06 May 2022	29.10	29.30	28.30	28.90	28.90	845,300
05 May 2022	30.65	30.70	28.47	29.08	29.08	1,974,700
04 May 2022	30.61	30.61	28.27	30.07	30.07	597,700
03 May 2022	30.50	31.04	30.04	30.56	30.56	270,400
02 May 2022	29.75	30.43	29.14	30.35	30.35	382,300
29 Apr 2022	29.26	31.50	29.26	29.84	29.84	381,600
28 Apr 2022	27.78	30.01	27.63	29.86	29.86	497,600
27 Apr 2022	28.46	28.75	27.25	27.53	27.53	367,100
26 Apr 2022	29.37	29.39	28.44	28.56	28.56	339,100
25 Apr 2022	28.65	29.75	28.41	29.73	29.73	218,900
22 Apr 2022	29.71	30.16	28.75	28.98	28.98	231,100
21 Apr 2022	31.30	31.40	29.20	29.64	29.64	371,300
20 Apr 2022	31.00	31.42	30.61	30.71	30.71	277,300
19 Apr 2022	30.02	31.70	29.99	30.93	30.93	343,900
18 Apr 2022	29.13	30.42	29.06	30.17	30.17	438,400
14 Apr 2022	28.52	29.23	28.52	29.13	29.13	258,800
13 Apr 2022	27.43	28.56	27.21	28.38	28.38	247,000
12 Apr 2022	27.89	28.30	27.09	27.32	27.32	268,800
11 Apr 2022	26.87	27.88	26.87	27.16	27.16	492,300
08 Apr 2022	27.62	27.86	26.85	27.51	27.51	392,200
07 Apr 2022	28.74	29.07	27.22	27.87	27.87	661,600
06 Apr 2022	29.97	30.00	28.80	28.97	28.97	466,200
05 Apr 2022	32.16	32.16	30.23	30.52	30.52	184,800
04 Apr 2022	30.55	31.95	30.22	31.85	31.85	277,900
01 Apr 2022	30.86	31.09	29.84	30.19	30.19	374,900
31 Mar 2022	30.00	30.79	29.57	30.74	30.74	270,100
30 Mar 2022	30.82	31.39	29.79	30.03	30.03	210,500
29 Mar 2022	30.34	31.00	30.30	30.89	30.89	604,700
28 Mar 2022	30.33	31.07	29.55	29.94	29.94	287,200
25 Mar 2022	30.95	30.98	30.09	30.40	30.40	250,500
24 Mar 2022	30.57	30.81	30.00	30.73	30.73	136,700
23 Mar 2022	30.75	31.17	30.03	30.50	30.50	145,900
22 Mar 2022	31.19	32.14	30.87	31.18	31.18	169,200
21 Mar 2022	31.12	31.21	30.26	30.97	30.97	359,500
18 Mar 2022	30.90	31.41	30.26	31.39	31.39	316,700
17 Mar 2022	30.76	31.50	30.54	31.15	31.15	271,300
16 Mar 2022	30.18	31.44	30.07	31.00	31.00	608,600
15 Mar 2022	28.32	29.98	28.09	29.44	29.44	582,900
14 Mar 2022	29.96	30.58	27.93	28.25	28.25	521,800
11 Mar 2022	31.40	31.42	30.25	30.35	30.35	371,400
10 Mar 2022	31.07	32.01	30.81	31.31	31.31	356,700
09 Mar 2022	31.25	32.50	31.25	31.66	31.66	297,500
08 Mar 2022	30.80	31.79	29.83	30.42	30.42	508,000
07 Mar 2022	34.09	34.09	30.49	30.79	30.79	973,100
04 Mar 2022	34.05	34.42	33.71	34.20	34.20	474,800
03 Mar 2022	34.51	35.41	33.94	34.70	34.70	649,300
02 Mar 2022	35.69	35.70	34.54	34.66	34.66	513,500
01 Mar 2022	35.38	36.00	34.70	35.26	35.26	673,200
28 Feb 2022	35.08	36.37	34.63	36.02	36.02	724,600
25 Feb 2022	36.19	36.97	35.44	36.25	36.25	287,800
24 Feb 2022	32.50	36.70	32.09	36.28	36.28	769,800
23 Feb 2022	35.04	36.28	35.04	35.40	35.40	577,900
22 Feb 2022	34.72	36.02	34.63	35.26	35.26	567,600
18 Feb 2022	35.70	36.24	34.61	35.05	35.05	353,900
17 Feb 2022	36.01	36.48	35.96	36.16	36.16	249,200
16 Feb 2022	36.39	36.64	35.86	36.45	36.45	254,600
15 Feb 2022	35.86	36.53	35.52	36.42	36.42	266,500
14 Feb 2022	36.46	36.86	35.23	35.40	35.40	401,200
11 Feb 2022	36.74	36.98	35.47	36.16	36.16	421,700
10 Feb 2022	35.66	36.85	35.66	36.44	36.44	511,900
09 Feb 2022	36.55	37.09	36.50	36.60	36.60	792,600
08 Feb 2022	36.17	37.01	36.15	36.47	36.47	358,800
07 Feb 2022	36.70	37.21	36.02	36.11	36.11	423,800
04 Feb 2022	35.37	36.66	35.37	36.34	36.34	434,700
03 Feb 2022	35.46	36.70	35.38	35.63	35.63	355,300
02 Feb 2022	36.17	36.20	35.28	36.01	36.01	292,200
01 Feb 2022	35.75	36.57	35.50	36.26	36.26	357,000
31 Jan 2022	35.63	36.22	35.12	35.74	35.74	913,600
28 Jan 2022	34.50	36.05	34.30	36.00	36.00	423,800
27 Jan 2022	35.72	36.05	34.08	34.60	34.60	1,319,700
26 Jan 2022	36.34	37.00	35.38	35.75	35.75	1,426,700
25 Jan 2022	36.00	36.89	35.15	35.85	35.85	5,640,000
24 Jan 2022	26.21	29.35	26.11	29.23	29.23	1,621,400
21 Jan 2022	28.71	29.26	27.09	27.11	27.11	1,153,900
20 Jan 2022	30.84	31.67	29.29	29.36	29.36	943,100
19 Jan 2022	32.01	32.22	30.67	30.79	30.79	490,300
18 Jan 2022	32.90	33.81	31.60	31.91	31.91	630,800
14 Jan 2022	34.96	35.10	32.62	33.66	33.66	594,400
13 Jan 2022	35.22	36.69	34.54	34.67	34.67	373,700
12 Jan 2022	38.05	38.05	36.00	36.04	36.04	242,600
11 Jan 2022	36.90	38.17	36.66	37.69	37.69	476,200
10 Jan 2022	36.48	36.79	35.70	36.74	36.74	383,300
07 Jan 2022	35.60	37.25	35.37	36.87	36.87	453,700
06 Jan 2022	35.47	36.24	34.66	35.69	35.69	326,700
05 Jan 2022	36.50	37.15	35.02	35.33	35.33	384,400
04 Jan 2022	38.32	38.67	36.59	36.92	36.92	291,100
03 Jan 2022	38.46	39.38	37.72	37.79	37.79	527,600
31 Dec 2021	37.97	38.78	37.54	38.06	38.06	397,900
30 Dec 2021	37.43	38.67	37.43	37.81	37.81	426,600
29 Dec 2021	36.49	37.62	36.21	37.56	37.56	563,700
28 Dec 2021	37.27	37.93	36.64	36.66	36.66	474,700
27 Dec 2021	37.31	37.74	36.15	37.60	37.60	542,300
23 Dec 2021	37.96	38.23	37.11	37.51	37.51	403,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,258.28+120.40(+1.08%)

NZD/USD0.6361-0.0004(-0.06%)

ALL ORDS7,426.60+76.00(+1.03%)

OIL113.53+1.13(+1.01%)

GOLD1,809.60-9.30(-0.51%)

Bally's Corporation (BALY)

NZX 50
11,258.28
+120.40(+1.08%)

NZD/USD
0.6361
-0.0004(-0.06%)

ALL ORDS
7,426.60
+76.00(+1.03%)

OIL
113.53
+1.13(+1.01%)

GOLD
1,809.60
-9.30(-0.51%)