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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	20.52	20.75	19.83	20.36	20.36	343,200
22 Sept 2022	23.03	23.19	20.72	20.98	20.98	483,000
21 Sept 2022	24.25	24.38	23.04	23.04	23.04	415,800
20 Sept 2022	24.37	24.56	23.82	24.06	24.06	170,500
19 Sept 2022	23.85	24.67	23.85	24.49	24.49	303,200
16 Sept 2022	23.93	24.27	23.30	24.20	24.20	656,400
15 Sept 2022	24.75	25.75	24.25	24.48	24.48	367,300
14 Sept 2022	24.31	24.73	23.60	24.73	24.73	245,300
13 Sept 2022	24.38	25.03	24.19	24.26	24.26	306,900
12 Sept 2022	25.16	26.04	25.16	25.37	25.37	281,100
09 Sept 2022	24.78	25.44	24.72	25.17	25.17	331,700
08 Sept 2022	23.37	24.28	23.19	24.20	24.20	276,300
07 Sept 2022	22.98	23.88	22.88	23.85	23.85	379,200
06 Sept 2022	23.98	24.25	22.75	23.16	23.16	549,700
02 Sept 2022	23.44	23.79	22.74	23.69	23.69	226,200
01 Sept 2022	23.36	23.36	22.07	23.21	23.21	503,200
31 Aug 2022	23.74	24.07	23.52	23.69	23.69	344,200
30 Aug 2022	24.37	24.63	23.59	23.84	23.84	241,700
29 Aug 2022	24.39	24.92	24.00	24.10	24.10	229,900
26 Aug 2022	25.80	25.83	24.32	24.82	24.82	283,500
25 Aug 2022	25.65	26.78	25.65	25.94	25.94	355,800
24 Aug 2022	25.77	26.13	25.44	25.67	25.67	319,000
23 Aug 2022	24.35	26.11	24.35	25.85	25.85	672,300
22 Aug 2022	24.20	24.45	23.53	24.27	24.27	483,600
19 Aug 2022	24.88	25.00	24.01	24.91	24.91	573,300
18 Aug 2022	25.20	25.31	24.83	25.29	25.29	196,300
17 Aug 2022	25.68	25.68	25.00	25.40	25.40	230,300
16 Aug 2022	25.82	26.69	25.55	26.17	26.17	595,100
15 Aug 2022	25.43	26.03	25.14	25.76	25.76	297,000
12 Aug 2022	25.69	26.04	25.56	25.77	25.77	317,000
11 Aug 2022	25.81	26.47	25.30	25.60	25.60	358,500
10 Aug 2022	24.29	25.57	24.29	25.27	25.27	1,023,800
09 Aug 2022	23.72	23.88	23.25	23.56	23.56	558,600
08 Aug 2022	22.90	24.20	22.90	23.89	23.89	878,700
05 Aug 2022	20.90	23.50	20.90	22.94	22.94	1,063,000
04 Aug 2022	23.33	24.05	21.08	21.35	21.35	1,048,600
03 Aug 2022	22.37	22.89	22.18	22.75	22.75	645,900
02 Aug 2022	21.68	22.58	21.51	22.26	22.26	280,800
01 Aug 2022	21.53	21.88	21.05	21.80	21.80	376,600
29 Jul 2022	22.28	22.46	21.59	21.97	21.97	537,900
28 Jul 2022	22.80	23.01	21.85	22.44	22.44	409,000
27 Jul 2022	21.21	22.80	21.08	22.69	22.69	826,900
26 Jul 2022	21.36	21.66	20.96	21.01	21.01	584,100
25 Jul 2022	22.65	22.79	21.47	21.88	21.88	1,038,800
22 Jul 2022	21.98	21.98	21.64	21.79	21.79	1,721,100
21 Jul 2022	21.79	21.99	21.59	21.98	21.98	718,800
20 Jul 2022	21.54	21.87	21.52	21.83	21.83	750,600
19 Jul 2022	21.43	21.67	21.23	21.63	21.63	705,600
18 Jul 2022	21.73	21.90	21.10	21.20	21.20	597,600
15 Jul 2022	21.52	21.75	20.86	21.43	21.43	918,000
14 Jul 2022	20.81	21.21	20.41	21.06	21.06	1,388,600
13 Jul 2022	20.24	21.14	20.06	21.08	21.08	696,100
12 Jul 2022	20.07	20.96	20.07	20.65	20.65	505,000
11 Jul 2022	19.93	20.16	19.74	20.07	20.07	510,100
08 Jul 2022	20.42	20.61	20.05	20.22	20.22	616,000
07 Jul 2022	20.91	21.12	20.47	20.59	20.59	541,300
06 Jul 2022	20.70	20.99	20.15	20.66	20.66	678,300
05 Jul 2022	19.57	20.96	19.57	20.84	20.84	893,300
01 Jul 2022	19.54	20.26	19.54	20.22	20.22	489,500
30 Jun 2022	20.00	20.14	19.46	19.78	19.78	1,542,300
29 Jun 2022	20.11	20.37	19.83	20.31	20.31	596,600
28 Jun 2022	20.98	21.27	20.10	20.33	20.33	737,800
27 Jun 2022	20.89	21.06	20.43	20.79	20.79	846,500
24 Jun 2022	20.45	21.16	20.30	20.61	20.61	2,910,800
23 Jun 2022	19.58	19.58	17.54	18.87	18.87	921,800
22 Jun 2022	18.26	19.57	18.26	19.46	19.46	437,200
21 Jun 2022	18.81	19.47	18.63	18.75	18.75	474,200
17 Jun 2022	18.55	18.94	17.97	18.61	18.61	648,300
16 Jun 2022	20.39	20.53	18.33	18.52	18.52	843,000
15 Jun 2022	21.77	22.19	20.61	21.26	21.26	562,900
14 Jun 2022	21.37	21.95	20.80	21.59	21.59	466,400
13 Jun 2022	22.68	22.99	21.04	21.14	21.14	857,600
10 Jun 2022	25.24	25.79	23.56	23.75	23.75	613,400
09 Jun 2022	27.10	27.10	25.44	25.86	25.86	523,100
08 Jun 2022	27.23	27.71	27.03	27.35	27.35	478,500
07 Jun 2022	27.20	27.83	26.90	27.39	27.39	376,300
06 Jun 2022	27.77	28.16	27.23	27.60	27.60	318,500
03 Jun 2022	27.53	27.71	26.99	27.59	27.59	175,200
02 Jun 2022	26.80	28.09	26.80	27.75	27.75	862,200
01 Jun 2022	26.38	27.22	25.97	26.90	26.90	335,800
31 May 2022	26.64	26.79	25.66	26.14	26.14	554,500
27 May 2022	26.74	27.06	26.51	26.66	26.66	319,500
26 May 2022	25.68	27.01	25.68	26.42	26.42	410,600
25 May 2022	23.62	25.44	23.51	25.23	25.23	350,400
24 May 2022	24.60	24.60	23.53	23.90	23.90	561,100
23 May 2022	25.25	25.76	24.51	24.87	24.87	454,100
20 May 2022	25.58	25.94	24.35	25.00	25.00	598,700
19 May 2022	24.42	26.15	23.99	25.14	25.14	785,300
18 May 2022	25.13	25.44	24.35	24.71	24.71	535,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Bally's Corporation (BALY)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)