New Zealand markets open in 4 minutes

Bally's Corporation (BALY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.53+0.61 (+3.06%)
As of 03:55PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202319.8020.6319.6420.5320.53243,206
06 Feb 202320.7620.7619.8919.9219.92227,000
03 Feb 202320.5521.3320.5521.0121.01377,100
02 Feb 202320.9921.1520.2720.8920.89553,400
01 Feb 202319.8821.0019.8820.7720.77598,000
31 Jan 202319.6219.9519.2219.8719.87372,100
30 Jan 202319.4019.8419.2119.4919.49302,100
27 Jan 202319.7220.0319.5019.6119.61247,400
26 Jan 202320.1020.2819.5819.8019.80208,200
25 Jan 202319.4319.9119.1119.8419.84186,200
24 Jan 202319.7519.9819.4619.8519.85286,000
23 Jan 202320.1020.4919.1019.8419.84495,000
20 Jan 202319.2220.0419.0320.0020.00567,200
19 Jan 202319.3719.4018.5519.0519.05251,900
18 Jan 202320.6221.1819.6719.6819.68196,000
17 Jan 202320.7521.0820.4020.4120.41202,800
13 Jan 202320.9921.3420.7420.8320.83216,700
12 Jan 202321.3621.4520.9021.3821.38181,300
11 Jan 202320.4321.0920.3421.0821.08213,800
10 Jan 202319.7320.3519.5320.3520.35130,600
09 Jan 202319.7120.1519.4519.7219.72128,900
06 Jan 202319.4019.7318.8519.4819.48102,400
05 Jan 202319.7419.7418.9819.1719.17241,300
04 Jan 202318.5620.0818.3519.9619.96393,300
03 Jan 202319.7519.9318.1018.4618.46280,500
30 Dec 202218.5119.5118.5119.3819.38272,000
29 Dec 202218.2319.1118.2318.7618.76261,500
28 Dec 202218.9019.0217.9718.1718.17205,400
27 Dec 202219.3119.4818.8718.9818.98128,000
23 Dec 202218.9219.4418.5119.3919.39151,000
22 Dec 202219.3319.4018.5418.9618.96264,000
21 Dec 202220.4620.5019.5819.6719.67164,600
20 Dec 202220.2521.1320.0720.1920.19194,400
19 Dec 202221.4921.4920.1320.3720.37299,700
16 Dec 202220.8921.6520.7821.5521.55356,000
15 Dec 202221.6022.1121.2921.6221.62235,600
14 Dec 202222.3922.5921.6121.8521.85238,100
13 Dec 202223.7323.8722.4022.4522.45247,800
12 Dec 202222.1422.8321.5422.7922.79247,500
09 Dec 202222.4723.0622.3022.6122.61227,900
08 Dec 202223.1223.4022.6322.6822.68372,700
07 Dec 202223.3023.8222.6023.0423.04706,700
06 Dec 202224.2824.2823.4923.5423.54220,400
05 Dec 202224.4024.6624.0724.3024.30101,600
02 Dec 202224.3024.8524.1224.6324.63194,600
01 Dec 202225.1725.4824.6224.9224.92231,200
30 Nov 202224.4825.0723.9225.0025.00346,800
29 Nov 202224.2924.9624.2924.4824.48217,000
28 Nov 202224.2624.7423.8724.2524.25176,300
25 Nov 202224.2624.7424.0924.4124.4180,700
23 Nov 202224.4124.9024.1724.4524.45171,800
22 Nov 202224.1724.6123.7724.4724.47192,500
21 Nov 202224.2924.9824.0524.1424.14229,700
18 Nov 202225.2625.2623.7624.7224.72486,400
17 Nov 202223.8024.6823.4524.6424.64244,500
16 Nov 202224.6325.0024.0924.4624.46224,800
15 Nov 202225.5425.6724.6924.9624.96313,000
14 Nov 202223.1325.1823.1324.8424.84573,600
11 Nov 202223.2723.9022.8423.2423.24463,200
10 Nov 202222.4423.7222.4423.0123.01437,200
09 Nov 202221.7522.1020.9821.0721.07175,700
08 Nov 202222.4022.9321.6321.9021.90197,900
07 Nov 202221.2422.2920.6922.1222.12196,400
04 Nov 202220.5820.8919.5720.8820.88228,400
03 Nov 202220.3321.0919.2020.0320.03268,700
02 Nov 202222.0822.9920.8920.8920.89473,400
01 Nov 202223.0323.4822.5923.1723.17201,600
31 Oct 202222.5423.0122.4022.5422.54141,000
28 Oct 202221.4122.5521.0922.5522.55263,300
27 Oct 202221.9522.1921.3021.3821.38163,500
26 Oct 202221.4922.5321.4921.6021.60335,900
25 Oct 202220.5021.6620.5021.5321.53309,500
24 Oct 202220.4920.6720.1220.5920.59149,500
21 Oct 202220.0920.6919.7920.5020.50160,800
20 Oct 202219.3520.9519.3520.0120.01192,500
19 Oct 202220.1420.2118.2819.4019.40446,000
18 Oct 202220.7321.4920.2920.4620.46258,700
17 Oct 202220.1620.8020.0020.1020.10271,400
14 Oct 202221.0921.4819.6919.7019.70232,200
13 Oct 202220.1321.3419.7421.0521.05295,700
12 Oct 202221.2721.2720.2420.8620.86136,600
11 Oct 202220.3821.3019.6021.2721.27283,700
10 Oct 202221.0621.0620.3020.5020.50212,900
07 Oct 202221.0821.3320.6421.0521.05393,000
06 Oct 202221.9322.8021.2621.4421.44237,600
05 Oct 202221.9122.5021.7722.4622.46164,200
04 Oct 202221.1422.7521.1422.5022.50532,500
03 Oct 202220.0020.6419.1720.6320.63324,100
30 Sept 202219.8520.4319.6219.7619.76274,300
29 Sept 202220.3220.4219.1120.0520.05266,100
28 Sept 202219.8820.9419.7120.8220.82261,200
27 Sept 202220.2920.9219.5619.8619.86264,500
26 Sept 202220.2721.1419.9219.9219.92257,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...