New Zealand markets closed

Bally's Corporation (BALY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.36-0.62 (-2.96%)
At close: 04:00PM EDT
20.28 -0.08 (-0.39%)
After hours: 04:21PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202220.5220.7519.8320.3620.36343,200
22 Sept 202223.0323.1920.7220.9820.98483,000
21 Sept 202224.2524.3823.0423.0423.04415,800
20 Sept 202224.3724.5623.8224.0624.06170,500
19 Sept 202223.8524.6723.8524.4924.49303,200
16 Sept 202223.9324.2723.3024.2024.20656,400
15 Sept 202224.7525.7524.2524.4824.48367,300
14 Sept 202224.3124.7323.6024.7324.73245,300
13 Sept 202224.3825.0324.1924.2624.26306,900
12 Sept 202225.1626.0425.1625.3725.37281,100
09 Sept 202224.7825.4424.7225.1725.17331,700
08 Sept 202223.3724.2823.1924.2024.20276,300
07 Sept 202222.9823.8822.8823.8523.85379,200
06 Sept 202223.9824.2522.7523.1623.16549,700
02 Sept 202223.4423.7922.7423.6923.69226,200
01 Sept 202223.3623.3622.0723.2123.21503,200
31 Aug 202223.7424.0723.5223.6923.69344,200
30 Aug 202224.3724.6323.5923.8423.84241,700
29 Aug 202224.3924.9224.0024.1024.10229,900
26 Aug 202225.8025.8324.3224.8224.82283,500
25 Aug 202225.6526.7825.6525.9425.94355,800
24 Aug 202225.7726.1325.4425.6725.67319,000
23 Aug 202224.3526.1124.3525.8525.85672,300
22 Aug 202224.2024.4523.5324.2724.27483,600
19 Aug 202224.8825.0024.0124.9124.91573,300
18 Aug 202225.2025.3124.8325.2925.29196,300
17 Aug 202225.6825.6825.0025.4025.40230,300
16 Aug 202225.8226.6925.5526.1726.17595,100
15 Aug 202225.4326.0325.1425.7625.76297,000
12 Aug 202225.6926.0425.5625.7725.77317,000
11 Aug 202225.8126.4725.3025.6025.60358,500
10 Aug 202224.2925.5724.2925.2725.271,023,800
09 Aug 202223.7223.8823.2523.5623.56558,600
08 Aug 202222.9024.2022.9023.8923.89878,700
05 Aug 202220.9023.5020.9022.9422.941,063,000
04 Aug 202223.3324.0521.0821.3521.351,048,600
03 Aug 202222.3722.8922.1822.7522.75645,900
02 Aug 202221.6822.5821.5122.2622.26280,800
01 Aug 202221.5321.8821.0521.8021.80376,600
29 Jul 202222.2822.4621.5921.9721.97537,900
28 Jul 202222.8023.0121.8522.4422.44409,000
27 Jul 202221.2122.8021.0822.6922.69826,900
26 Jul 202221.3621.6620.9621.0121.01584,100
25 Jul 202222.6522.7921.4721.8821.881,038,800
22 Jul 202221.9821.9821.6421.7921.791,721,100
21 Jul 202221.7921.9921.5921.9821.98718,800
20 Jul 202221.5421.8721.5221.8321.83750,600
19 Jul 202221.4321.6721.2321.6321.63705,600
18 Jul 202221.7321.9021.1021.2021.20597,600
15 Jul 202221.5221.7520.8621.4321.43918,000
14 Jul 202220.8121.2120.4121.0621.061,388,600
13 Jul 202220.2421.1420.0621.0821.08696,100
12 Jul 202220.0720.9620.0720.6520.65505,000
11 Jul 202219.9320.1619.7420.0720.07510,100
08 Jul 202220.4220.6120.0520.2220.22616,000
07 Jul 202220.9121.1220.4720.5920.59541,300
06 Jul 202220.7020.9920.1520.6620.66678,300
05 Jul 202219.5720.9619.5720.8420.84893,300
01 Jul 202219.5420.2619.5420.2220.22489,500
30 Jun 202220.0020.1419.4619.7819.781,542,300
29 Jun 202220.1120.3719.8320.3120.31596,600
28 Jun 202220.9821.2720.1020.3320.33737,800
27 Jun 202220.8921.0620.4320.7920.79846,500
24 Jun 202220.4521.1620.3020.6120.612,910,800
23 Jun 202219.5819.5817.5418.8718.87921,800
22 Jun 202218.2619.5718.2619.4619.46437,200
21 Jun 202218.8119.4718.6318.7518.75474,200
17 Jun 202218.5518.9417.9718.6118.61648,300
16 Jun 202220.3920.5318.3318.5218.52843,000
15 Jun 202221.7722.1920.6121.2621.26562,900
14 Jun 202221.3721.9520.8021.5921.59466,400
13 Jun 202222.6822.9921.0421.1421.14857,600
10 Jun 202225.2425.7923.5623.7523.75613,400
09 Jun 202227.1027.1025.4425.8625.86523,100
08 Jun 202227.2327.7127.0327.3527.35478,500
07 Jun 202227.2027.8326.9027.3927.39376,300
06 Jun 202227.7728.1627.2327.6027.60318,500
03 Jun 202227.5327.7126.9927.5927.59175,200
02 Jun 202226.8028.0926.8027.7527.75862,200
01 Jun 202226.3827.2225.9726.9026.90335,800
31 May 202226.6426.7925.6626.1426.14554,500
27 May 202226.7427.0626.5126.6626.66319,500
26 May 202225.6827.0125.6826.4226.42410,600
25 May 202223.6225.4423.5125.2325.23350,400
24 May 202224.6024.6023.5323.9023.90561,100
23 May 202225.2525.7624.5124.8724.87454,100
20 May 202225.5825.9424.3525.0025.00598,700
19 May 202224.4226.1523.9925.1425.14785,300
18 May 202225.1325.4424.3524.7124.71535,000
17 May 202225.0125.7124.2725.6325.63402,600
16 May 202223.8624.6423.8224.2724.27397,400
13 May 202223.5324.4723.5223.9723.97563,900
12 May 202222.4223.6622.2623.0623.06893,500
11 May 202222.7924.1422.3622.6122.61859,600
10 May 202225.4325.7321.2523.0123.012,223,200
09 May 202228.5028.6725.2225.3825.381,213,200
06 May 202229.1029.3028.3028.9028.90845,300
05 May 202230.6530.7028.4729.0829.081,974,700
04 May 202230.6130.6128.2730.0730.07597,700
03 May 202230.5031.0430.0430.5630.56270,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...