Mail

BALY - Bally's Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	13.60	13.94	13.20	13.23	13.23	436,600
26 May 2023	13.34	13.65	13.09	13.52	13.52	487,800
25 May 2023	13.74	13.80	13.26	13.29	13.29	557,800
24 May 2023	14.05	14.07	13.37	13.72	13.72	453,300
23 May 2023	15.37	15.52	14.11	14.14	14.14	348,000
22 May 2023	15.43	15.85	15.43	15.50	15.50	310,800
19 May 2023	15.72	16.00	15.23	15.40	15.40	339,200
18 May 2023	15.39	15.86	15.28	15.58	15.58	274,000
17 May 2023	14.40	15.63	14.37	15.46	15.46	473,300
16 May 2023	15.59	15.65	14.25	14.32	14.32	476,600
15 May 2023	14.78	15.89	14.78	15.67	15.67	342,500
12 May 2023	14.96	14.96	14.17	14.63	14.63	423,300
11 May 2023	15.48	15.59	14.87	14.90	14.90	292,800
10 May 2023	15.76	15.76	15.13	15.64	15.64	474,400
09 May 2023	16.64	16.64	14.75	15.45	15.45	444,800
08 May 2023	15.92	16.10	15.55	15.98	15.98	234,700
05 May 2023	15.58	16.05	15.41	15.82	15.82	271,000
04 May 2023	16.54	16.54	15.09	15.20	15.20	463,100
03 May 2023	17.72	17.83	16.67	16.71	16.71	329,100
02 May 2023	17.44	17.69	16.86	17.69	17.69	281,800
01 May 2023	17.22	17.76	17.22	17.45	17.45	286,600
28 Apr 2023	16.91	17.44	16.91	17.20	17.20	221,400
27 Apr 2023	16.91	17.17	16.72	17.00	17.00	317,100
26 Apr 2023	16.97	17.33	16.76	16.81	16.81	202,700
25 Apr 2023	17.93	17.97	17.08	17.09	17.09	206,900
24 Apr 2023	18.47	18.66	18.04	18.18	18.18	194,500
21 Apr 2023	18.49	18.60	18.11	18.54	18.54	259,700
20 Apr 2023	18.42	18.65	18.18	18.42	18.42	123,700
19 Apr 2023	18.31	19.03	18.23	18.60	18.60	167,900
18 Apr 2023	18.21	18.65	18.09	18.39	18.39	187,800
17 Apr 2023	18.35	18.47	17.98	18.03	18.03	126,400
14 Apr 2023	18.47	18.76	18.08	18.28	18.28	112,300
13 Apr 2023	18.23	18.68	18.17	18.50	18.50	89,000
12 Apr 2023	19.28	19.28	18.07	18.10	18.10	254,700
11 Apr 2023	18.74	19.31	18.74	18.98	18.98	152,600
10 Apr 2023	18.28	18.80	18.19	18.69	18.69	175,700
06 Apr 2023	18.48	18.48	17.95	18.44	18.44	148,000
05 Apr 2023	18.90	19.02	18.35	18.46	18.46	143,600
04 Apr 2023	19.10	19.26	18.44	19.11	19.11	196,800
03 Apr 2023	19.53	19.62	18.73	19.05	19.05	248,300
31 Mar 2023	19.22	19.78	19.22	19.52	19.52	373,700
30 Mar 2023	19.24	19.64	18.96	19.02	19.02	233,000
29 Mar 2023	18.23	19.01	18.08	19.01	19.01	199,400
28 Mar 2023	18.05	18.54	17.98	18.02	18.02	196,400
27 Mar 2023	18.29	18.32	17.54	18.15	18.15	206,300
24 Mar 2023	17.92	18.10	17.51	18.01	18.01	370,200
23 Mar 2023	18.80	18.90	18.00	18.18	18.18	271,200
22 Mar 2023	19.40	19.43	18.63	18.66	18.66	185,900
21 Mar 2023	19.28	19.65	19.20	19.38	19.38	260,400
20 Mar 2023	19.43	19.51	18.77	18.81	18.81	208,300
17 Mar 2023	19.08	19.45	18.46	19.20	19.20	833,800
16 Mar 2023	18.64	19.47	18.47	19.17	19.17	233,500
15 Mar 2023	18.18	18.93	17.67	18.91	18.91	355,800
14 Mar 2023	19.07	19.37	18.71	18.96	18.96	293,100
13 Mar 2023	18.37	18.78	17.55	18.44	18.44	473,900
10 Mar 2023	19.02	19.25	18.29	18.74	18.74	619,600
09 Mar 2023	19.34	19.60	18.89	19.27	19.27	439,400
08 Mar 2023	19.71	20.00	19.27	19.45	19.45	337,200
07 Mar 2023	19.56	19.93	19.40	19.54	19.54	367,100
06 Mar 2023	20.53	20.84	19.43	19.54	19.54	291,400
03 Mar 2023	20.36	20.86	20.36	20.59	20.59	426,100
02 Mar 2023	20.21	20.35	19.74	20.08	20.08	319,200
01 Mar 2023	19.90	20.61	19.70	20.35	20.35	577,800
28 Feb 2023	19.48	19.91	19.48	19.75	19.75	428,300
27 Feb 2023	18.50	19.71	18.24	19.45	19.45	878,500
24 Feb 2023	19.00	19.12	17.82	18.24	18.24	710,700
23 Feb 2023	20.07	20.29	19.22	19.48	19.48	270,400
22 Feb 2023	19.83	20.25	19.39	19.94	19.94	589,300
21 Feb 2023	20.65	20.96	19.63	19.86	19.86	365,900
17 Feb 2023	20.59	21.00	19.99	20.94	20.94	506,500
16 Feb 2023	20.44	20.80	20.33	20.50	20.50	416,800
15 Feb 2023	19.90	20.80	19.83	20.71	20.71	651,500
14 Feb 2023	19.32	20.03	19.13	19.90	19.90	422,000
13 Feb 2023	18.98	19.72	18.87	19.51	19.51	431,200
10 Feb 2023	19.17	19.24	18.76	19.12	19.12	313,100
09 Feb 2023	19.97	20.06	19.16	19.27	19.27	273,800
08 Feb 2023	20.27	20.37	19.61	19.66	19.66	170,300
07 Feb 2023	19.80	20.63	19.64	20.49	20.49	294,700
06 Feb 2023	20.76	20.76	19.89	19.92	19.92	227,000
03 Feb 2023	20.55	21.33	20.55	21.01	21.01	377,100
02 Feb 2023	20.99	21.15	20.27	20.89	20.89	553,400
01 Feb 2023	19.88	21.00	19.88	20.77	20.77	598,000
31 Jan 2023	19.62	19.95	19.22	19.87	19.87	372,100
30 Jan 2023	19.40	19.84	19.21	19.49	19.49	302,100
27 Jan 2023	19.72	20.03	19.50	19.61	19.61	247,400
26 Jan 2023	20.10	20.28	19.58	19.80	19.80	208,200
25 Jan 2023	19.43	19.91	19.11	19.84	19.84	186,200
24 Jan 2023	19.75	19.98	19.46	19.85	19.85	286,000
23 Jan 2023	20.10	20.49	19.10	19.84	19.84	495,000
20 Jan 2023	19.22	20.04	19.03	20.00	20.00	567,200
19 Jan 2023	19.37	19.40	18.55	19.05	19.05	251,900
18 Jan 2023	20.62	21.18	19.67	19.68	19.68	196,000
17 Jan 2023	20.75	21.08	20.40	20.41	20.41	202,800
13 Jan 2023	20.99	21.34	20.74	20.83	20.83	216,700
12 Jan 2023	21.36	21.45	20.90	21.38	21.38	181,300
11 Jan 2023	20.43	21.09	20.34	21.08	21.08	213,800
10 Jan 2023	19.73	20.35	19.53	20.35	20.35	130,600
09 Jan 2023	19.71	20.15	19.45	19.72	19.72	128,900
06 Jan 2023	19.40	19.73	18.85	19.48	19.48	102,400
05 Jan 2023	19.74	19.74	18.98	19.17	19.17	241,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...