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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	19.80	20.63	19.64	20.53	20.53	243,206
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
04 Jan 2023	18.56	20.08	18.35	19.96	19.96	393,300
03 Jan 2023	19.75	19.93	18.10	18.46	18.46	280,500
30 Dec 2022	18.51	19.51	18.51	19.38	19.38	272,000
29 Dec 2022	18.23	19.11	18.23	18.76	18.76	261,500
28 Dec 2022	18.90	19.02	17.97	18.17	18.17	205,400
27 Dec 2022	19.31	19.48	18.87	18.98	18.98	128,000
23 Dec 2022	18.92	19.44	18.51	19.39	19.39	151,000
22 Dec 2022	19.33	19.40	18.54	18.96	18.96	264,000
21 Dec 2022	20.46	20.50	19.58	19.67	19.67	164,600
20 Dec 2022	20.25	21.13	20.07	20.19	20.19	194,400
19 Dec 2022	21.49	21.49	20.13	20.37	20.37	299,700
16 Dec 2022	20.89	21.65	20.78	21.55	21.55	356,000
15 Dec 2022	21.60	22.11	21.29	21.62	21.62	235,600
14 Dec 2022	22.39	22.59	21.61	21.85	21.85	238,100
13 Dec 2022	23.73	23.87	22.40	22.45	22.45	247,800
12 Dec 2022	22.14	22.83	21.54	22.79	22.79	247,500
09 Dec 2022	22.47	23.06	22.30	22.61	22.61	227,900
08 Dec 2022	23.12	23.40	22.63	22.68	22.68	372,700
07 Dec 2022	23.30	23.82	22.60	23.04	23.04	706,700
06 Dec 2022	24.28	24.28	23.49	23.54	23.54	220,400
05 Dec 2022	24.40	24.66	24.07	24.30	24.30	101,600
02 Dec 2022	24.30	24.85	24.12	24.63	24.63	194,600
01 Dec 2022	25.17	25.48	24.62	24.92	24.92	231,200
30 Nov 2022	24.48	25.07	23.92	25.00	25.00	346,800
29 Nov 2022	24.29	24.96	24.29	24.48	24.48	217,000
28 Nov 2022	24.26	24.74	23.87	24.25	24.25	176,300
25 Nov 2022	24.26	24.74	24.09	24.41	24.41	80,700
23 Nov 2022	24.41	24.90	24.17	24.45	24.45	171,800
22 Nov 2022	24.17	24.61	23.77	24.47	24.47	192,500
21 Nov 2022	24.29	24.98	24.05	24.14	24.14	229,700
18 Nov 2022	25.26	25.26	23.76	24.72	24.72	486,400
17 Nov 2022	23.80	24.68	23.45	24.64	24.64	244,500
16 Nov 2022	24.63	25.00	24.09	24.46	24.46	224,800
15 Nov 2022	25.54	25.67	24.69	24.96	24.96	313,000
14 Nov 2022	23.13	25.18	23.13	24.84	24.84	573,600
11 Nov 2022	23.27	23.90	22.84	23.24	23.24	463,200
10 Nov 2022	22.44	23.72	22.44	23.01	23.01	437,200
09 Nov 2022	21.75	22.10	20.98	21.07	21.07	175,700
08 Nov 2022	22.40	22.93	21.63	21.90	21.90	197,900
07 Nov 2022	21.24	22.29	20.69	22.12	22.12	196,400
04 Nov 2022	20.58	20.89	19.57	20.88	20.88	228,400
03 Nov 2022	20.33	21.09	19.20	20.03	20.03	268,700
02 Nov 2022	22.08	22.99	20.89	20.89	20.89	473,400
01 Nov 2022	23.03	23.48	22.59	23.17	23.17	201,600
31 Oct 2022	22.54	23.01	22.40	22.54	22.54	141,000
28 Oct 2022	21.41	22.55	21.09	22.55	22.55	263,300
27 Oct 2022	21.95	22.19	21.30	21.38	21.38	163,500
26 Oct 2022	21.49	22.53	21.49	21.60	21.60	335,900
25 Oct 2022	20.50	21.66	20.50	21.53	21.53	309,500
24 Oct 2022	20.49	20.67	20.12	20.59	20.59	149,500
21 Oct 2022	20.09	20.69	19.79	20.50	20.50	160,800
20 Oct 2022	19.35	20.95	19.35	20.01	20.01	192,500
19 Oct 2022	20.14	20.21	18.28	19.40	19.40	446,000
18 Oct 2022	20.73	21.49	20.29	20.46	20.46	258,700
17 Oct 2022	20.16	20.80	20.00	20.10	20.10	271,400
14 Oct 2022	21.09	21.48	19.69	19.70	19.70	232,200
13 Oct 2022	20.13	21.34	19.74	21.05	21.05	295,700
12 Oct 2022	21.27	21.27	20.24	20.86	20.86	136,600
11 Oct 2022	20.38	21.30	19.60	21.27	21.27	283,700
10 Oct 2022	21.06	21.06	20.30	20.50	20.50	212,900
07 Oct 2022	21.08	21.33	20.64	21.05	21.05	393,000
06 Oct 2022	21.93	22.80	21.26	21.44	21.44	237,600
05 Oct 2022	21.91	22.50	21.77	22.46	22.46	164,200
04 Oct 2022	21.14	22.75	21.14	22.50	22.50	532,500
03 Oct 2022	20.00	20.64	19.17	20.63	20.63	324,100
30 Sept 2022	19.85	20.43	19.62	19.76	19.76	274,300
29 Sept 2022	20.32	20.42	19.11	20.05	20.05	266,100
28 Sept 2022	19.88	20.94	19.71	20.82	20.82	261,200
27 Sept 2022	20.29	20.92	19.56	19.86	19.86	264,500
26 Sept 2022	20.27	21.14	19.92	19.92	19.92	257,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6325+0.0020(+0.31%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL77.33+3.22(+4.34%)

GOLD1,883.20+3.70(+0.20%)

Bally's Corporation (BALY)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6325
+0.0020(+0.31%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
77.33
+3.22(+4.34%)

GOLD
1,883.20
+3.70(+0.20%)