New Zealand markets open in 3 hours 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202228.7129.2627.0927.1127.111,153,900
20 Jan 202230.8431.6729.2929.3629.36943,100
19 Jan 202232.0132.2230.6730.7930.79490,300
18 Jan 202232.9033.8131.6031.9131.91630,800
14 Jan 202234.9635.1032.6233.6633.66594,400
13 Jan 202235.2236.6934.5434.6734.67373,700
12 Jan 202238.0538.0536.0036.0436.04242,600
11 Jan 202236.9038.1736.6637.6937.69476,200
10 Jan 202236.4836.7935.7036.7436.74383,300
07 Jan 202235.6037.2535.3736.8736.87453,700
06 Jan 202235.4736.2434.6635.6935.69326,700
05 Jan 202236.5037.1535.0235.3335.33384,400
04 Jan 202238.3238.6736.5936.9236.92291,100
03 Jan 202238.4639.3837.7237.7937.79527,600
31 Dec 202137.9738.7837.5438.0638.06397,900
30 Dec 202137.4338.6737.4337.8137.81426,600
29 Dec 202136.4937.6236.2137.5637.56563,700
28 Dec 202137.2737.9336.6436.6636.66474,700
27 Dec 202137.3137.7436.1537.6037.60542,300
23 Dec 202137.9638.2337.1137.5137.51403,300
22 Dec 202137.1838.2737.0237.2737.27495,000
21 Dec 202134.6737.5334.4037.3537.35720,400
20 Dec 202133.6234.7433.4834.1934.19713,800
17 Dec 202133.1534.8232.6134.7434.74731,100
16 Dec 202134.6935.1333.3933.4533.45613,200
15 Dec 202135.5635.5633.2434.3334.33589,200
14 Dec 202136.0936.6135.2135.2735.27671,600
13 Dec 202137.0037.5035.4236.1536.15547,900
10 Dec 202139.1839.6337.4037.4437.44596,600
09 Dec 202138.6939.5438.2938.8438.84417,800
08 Dec 202139.4640.7438.8439.3139.31456,300
07 Dec 202138.9940.0438.9239.2039.20610,900
06 Dec 202138.1239.2137.2338.3738.37645,500
03 Dec 202137.2337.6836.4637.3137.31820,300
02 Dec 202135.9237.7735.9237.4737.47811,800
01 Dec 202139.2639.2635.5335.6335.631,217,500
30 Nov 202138.9239.5137.6438.3438.34842,000
29 Nov 202140.0040.8539.0339.5239.52680,700
26 Nov 202138.8142.0838.1941.1141.11601,300
24 Nov 202140.6641.4539.4441.0541.051,079,300
23 Nov 202142.4743.0540.7841.4441.44730,000
22 Nov 202144.1744.5741.7942.2542.25757,700
19 Nov 202144.0344.8843.5643.9743.97612,000
18 Nov 202145.6845.9844.1744.7044.70352,800
17 Nov 202145.4946.1345.3445.7345.73267,300
16 Nov 202145.9046.1344.7246.1246.12278,600
15 Nov 202146.7047.1145.4546.0346.03361,200
12 Nov 202146.1546.7045.6146.0546.05270,300
11 Nov 202146.4046.7945.3046.0646.06418,100
10 Nov 202146.9247.3945.7446.6946.69925,700
09 Nov 202143.4847.1942.8746.4846.481,162,200
08 Nov 202145.6145.6143.2743.6343.63802,600
05 Nov 202143.8146.2043.8145.2345.231,298,500
04 Nov 202145.2245.8742.5542.9442.94920,500
03 Nov 202145.1946.8844.8445.5545.55341,600
02 Nov 202147.0147.0744.8645.3945.39345,000
01 Nov 202145.7448.0045.5047.3647.36528,700
29 Oct 202147.0547.9044.0545.8145.811,216,300
28 Oct 202150.5450.9446.4447.3447.34808,800
27 Oct 202150.7451.1650.0550.6150.61548,700
26 Oct 202151.4352.3351.0352.0152.01751,500
25 Oct 202148.9549.8148.3349.6649.66185,400
22 Oct 202149.0249.9948.4149.5049.50277,000
21 Oct 202149.3850.4248.9949.2349.23206,000
20 Oct 202150.8051.9149.5249.6349.63403,700
19 Oct 202151.5951.5950.2150.8050.80345,700
18 Oct 202150.3151.8850.0151.1751.17357,600
15 Oct 202151.0951.9149.9651.0651.06498,600
14 Oct 202149.8749.9648.9449.6549.65316,600
13 Oct 202150.5050.5049.1749.3749.37241,100
12 Oct 202150.5651.1049.0450.5750.57519,500
11 Oct 202151.1751.5049.5950.0150.01389,400
08 Oct 202152.6152.8350.5751.1551.15320,500
07 Oct 202153.8453.9551.9152.7252.72451,800
06 Oct 202150.9553.4349.9953.3953.39587,800
05 Oct 202153.2453.8650.1051.5151.51556,000
04 Oct 202155.0355.0352.8253.1653.16495,300
01 Oct 202150.7853.6950.7653.0853.08601,700
30 Sep 202152.0652.0649.7950.1450.14580,800
29 Sep 202153.2253.7551.2951.6251.62427,900
28 Sep 202153.6154.4852.5052.9752.97508,200
27 Sep 202151.0454.2651.0353.8253.82664,900
24 Sep 202149.2851.6249.0250.9750.97655,500
23 Sep 202147.4750.0647.3549.5949.59745,200
22 Sep 202144.9947.6644.6947.2547.25586,000
21 Sep 202143.2644.7843.1644.3344.33963,400
20 Sep 202142.8644.2942.6742.9142.91443,700
17 Sep 202145.2345.5043.8144.1744.17536,200
16 Sep 202144.8545.6044.4544.6744.67494,000
15 Sep 202144.2245.3744.0244.8244.82380,500
14 Sep 202145.6146.2944.5245.0945.09335,300
13 Sep 202147.9447.9445.3045.7745.77228,600
10 Sep 202148.2548.8947.2447.2547.25677,700
09 Sep 202147.8849.7247.4448.2948.29396,500
08 Sep 202149.5349.9747.5647.5847.58234,300
07 Sep 202148.3450.3148.1850.0450.04509,000
03 Sep 202148.8749.2146.1048.0048.00254,600
02 Sep 202149.0850.0648.3948.8748.87312,000
01 Sep 202150.8050.8048.7448.7648.76386,300
31 Aug 202150.1750.7349.1050.2450.24317,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...