Bally's Corporation (BALY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.11

-2.25

(-7.66%)

At close: 04:00PM EST

27.11

-0.02

(-0.07%)

After hours:

04:01PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
22 Dec 2021	37.18	38.27	37.02	37.27	37.27	495,000
21 Dec 2021	34.67	37.53	34.40	37.35	37.35	720,400
20 Dec 2021	33.62	34.74	33.48	34.19	34.19	713,800
17 Dec 2021	33.15	34.82	32.61	34.74	34.74	731,100
16 Dec 2021	34.69	35.13	33.39	33.45	33.45	613,200
15 Dec 2021	35.56	35.56	33.24	34.33	34.33	589,200
14 Dec 2021	36.09	36.61	35.21	35.27	35.27	671,600
13 Dec 2021	37.00	37.50	35.42	36.15	36.15	547,900
10 Dec 2021	39.18	39.63	37.40	37.44	37.44	596,600
09 Dec 2021	38.69	39.54	38.29	38.84	38.84	417,800
08 Dec 2021	39.46	40.74	38.84	39.31	39.31	456,300
07 Dec 2021	38.99	40.04	38.92	39.20	39.20	610,900
06 Dec 2021	38.12	39.21	37.23	38.37	38.37	645,500
03 Dec 2021	37.23	37.68	36.46	37.31	37.31	820,300
02 Dec 2021	35.92	37.77	35.92	37.47	37.47	811,800
01 Dec 2021	39.26	39.26	35.53	35.63	35.63	1,217,500
30 Nov 2021	38.92	39.51	37.64	38.34	38.34	842,000
29 Nov 2021	40.00	40.85	39.03	39.52	39.52	680,700
26 Nov 2021	38.81	42.08	38.19	41.11	41.11	601,300
24 Nov 2021	40.66	41.45	39.44	41.05	41.05	1,079,300
23 Nov 2021	42.47	43.05	40.78	41.44	41.44	730,000
22 Nov 2021	44.17	44.57	41.79	42.25	42.25	757,700
19 Nov 2021	44.03	44.88	43.56	43.97	43.97	612,000
18 Nov 2021	45.68	45.98	44.17	44.70	44.70	352,800
17 Nov 2021	45.49	46.13	45.34	45.73	45.73	267,300
16 Nov 2021	45.90	46.13	44.72	46.12	46.12	278,600
15 Nov 2021	46.70	47.11	45.45	46.03	46.03	361,200
12 Nov 2021	46.15	46.70	45.61	46.05	46.05	270,300
11 Nov 2021	46.40	46.79	45.30	46.06	46.06	418,100
10 Nov 2021	46.92	47.39	45.74	46.69	46.69	925,700
09 Nov 2021	43.48	47.19	42.87	46.48	46.48	1,162,200
08 Nov 2021	45.61	45.61	43.27	43.63	43.63	802,600
05 Nov 2021	43.81	46.20	43.81	45.23	45.23	1,298,500
04 Nov 2021	45.22	45.87	42.55	42.94	42.94	920,500
03 Nov 2021	45.19	46.88	44.84	45.55	45.55	341,600
02 Nov 2021	47.01	47.07	44.86	45.39	45.39	345,000
01 Nov 2021	45.74	48.00	45.50	47.36	47.36	528,700
29 Oct 2021	47.05	47.90	44.05	45.81	45.81	1,216,300
28 Oct 2021	50.54	50.94	46.44	47.34	47.34	808,800
27 Oct 2021	50.74	51.16	50.05	50.61	50.61	548,700
26 Oct 2021	51.43	52.33	51.03	52.01	52.01	751,500
25 Oct 2021	48.95	49.81	48.33	49.66	49.66	185,400
22 Oct 2021	49.02	49.99	48.41	49.50	49.50	277,000
21 Oct 2021	49.38	50.42	48.99	49.23	49.23	206,000
20 Oct 2021	50.80	51.91	49.52	49.63	49.63	403,700
19 Oct 2021	51.59	51.59	50.21	50.80	50.80	345,700
18 Oct 2021	50.31	51.88	50.01	51.17	51.17	357,600
15 Oct 2021	51.09	51.91	49.96	51.06	51.06	498,600
14 Oct 2021	49.87	49.96	48.94	49.65	49.65	316,600
13 Oct 2021	50.50	50.50	49.17	49.37	49.37	241,100
12 Oct 2021	50.56	51.10	49.04	50.57	50.57	519,500
11 Oct 2021	51.17	51.50	49.59	50.01	50.01	389,400
08 Oct 2021	52.61	52.83	50.57	51.15	51.15	320,500
07 Oct 2021	53.84	53.95	51.91	52.72	52.72	451,800
06 Oct 2021	50.95	53.43	49.99	53.39	53.39	587,800
05 Oct 2021	53.24	53.86	50.10	51.51	51.51	556,000
04 Oct 2021	55.03	55.03	52.82	53.16	53.16	495,300
01 Oct 2021	50.78	53.69	50.76	53.08	53.08	601,700
30 Sep 2021	52.06	52.06	49.79	50.14	50.14	580,800
29 Sep 2021	53.22	53.75	51.29	51.62	51.62	427,900
28 Sep 2021	53.61	54.48	52.50	52.97	52.97	508,200
27 Sep 2021	51.04	54.26	51.03	53.82	53.82	664,900
24 Sep 2021	49.28	51.62	49.02	50.97	50.97	655,500
23 Sep 2021	47.47	50.06	47.35	49.59	49.59	745,200
22 Sep 2021	44.99	47.66	44.69	47.25	47.25	586,000
21 Sep 2021	43.26	44.78	43.16	44.33	44.33	963,400
20 Sep 2021	42.86	44.29	42.67	42.91	42.91	443,700
17 Sep 2021	45.23	45.50	43.81	44.17	44.17	536,200
16 Sep 2021	44.85	45.60	44.45	44.67	44.67	494,000
15 Sep 2021	44.22	45.37	44.02	44.82	44.82	380,500
14 Sep 2021	45.61	46.29	44.52	45.09	45.09	335,300
13 Sep 2021	47.94	47.94	45.30	45.77	45.77	228,600
10 Sep 2021	48.25	48.89	47.24	47.25	47.25	677,700
09 Sep 2021	47.88	49.72	47.44	48.29	48.29	396,500
08 Sep 2021	49.53	49.97	47.56	47.58	47.58	234,300
07 Sep 2021	48.34	50.31	48.18	50.04	50.04	509,000
03 Sep 2021	48.87	49.21	46.10	48.00	48.00	254,600
02 Sep 2021	49.08	50.06	48.39	48.87	48.87	312,000
01 Sep 2021	50.80	50.80	48.74	48.76	48.76	386,300
31 Aug 2021	50.17	50.73	49.10	50.24	50.24	317,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6724-0.0036(-0.53%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

Bally's Corporation (BALY)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6724
-0.0036(-0.53%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)