Bally's Corporation (BALY)
16.06
-1.48 (-8.44%)
At close: Mar 25, 2025, 3:59 PM
16.01
-0.31%
Pre-market: Mar 26, 2025, 08:22 AM EDT
BALY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 17.19 | 17.70 | 15.64 | 16.16 | -1.38 | -7.87% | 28,563 |
| Mar 24, 2025 | 17.72 | 18.00 | 16.62 | 17.54 | -0.71 | -3.89% | 48,900 |
| Mar 21, 2025 | 15.99 | 18.25 | 15.99 | 18.25 | 1.18 | 6.91% | 452,000 |
| Mar 20, 2025 | 16.02 | 18.29 | 16.02 | 17.07 | 0.82 | 5.05% | 36,300 |
| Mar 19, 2025 | 16.56 | 16.75 | 16.25 | 16.25 | -0.59 | -3.50% | 28,400 |
| Mar 18, 2025 | 17.51 | 18.53 | 16.67 | 16.84 | -1.25 | -6.91% | 70,640 |
| Mar 17, 2025 | 17.11 | 18.25 | 16.89 | 18.09 | 1.22 | 7.23% | 36,200 |
| Mar 14, 2025 | 18.07 | 18.30 | 16.63 | 16.87 | -1.38 | -7.56% | 22,900 |
| Mar 13, 2025 | 17.70 | 18.41 | 17.64 | 18.25 | 0.01 | 0.05% | 56,801 |
| Mar 12, 2025 | 18.08 | 18.98 | 16.96 | 18.24 | -0.50 | -2.67% | 167,409 |
| Mar 11, 2025 | 17.71 | 18.83 | 14.46 | 18.74 | 1.44 | 8.32% | 122,000 |
| Mar 10, 2025 | 12.30 | 17.44 | 12.16 | 17.30 | 5.18 | 42.74% | 86,100 |
| Mar 7, 2025 | 12.28 | 12.66 | 12.00 | 12.12 | -0.41 | -3.27% | 9,200 |
| Mar 6, 2025 | 12.26 | 13.67 | 12.26 | 12.53 | -0.46 | -3.54% | 9,107 |
| Mar 5, 2025 | 16.50 | 16.69 | 12.99 | 12.99 | -4.01 | -23.59% | 16,511 |
| Mar 4, 2025 | 16.64 | 17.00 | 16.42 | 17.00 | 0.58 | 3.53% | 5,900 |
| Mar 3, 2025 | 17.68 | 17.74 | 16.42 | 16.42 | -1.58 | -8.78% | 12,200 |
| Feb 28, 2025 | 15.79 | 18.00 | 15.33 | 18.00 | 2.25 | 14.29% | 23,043 |
| Feb 27, 2025 | 15.24 | 15.75 | 15.01 | 15.75 | 0.59 | 3.89% | 16,100 |
| Feb 26, 2025 | 14.01 | 15.38 | 14.01 | 15.16 | -0.24 | -1.56% | 6,912 |
| Feb 25, 2025 | 15.75 | 15.75 | 14.52 | 15.40 | -0.23 | -1.47% | 15,300 |
| Feb 24, 2025 | 16.30 | 17.35 | 15.38 | 15.63 | -0.62 | -3.82% | 8,539 |
| Feb 21, 2025 | 17.20 | 17.33 | 16.25 | 16.25 | -1.08 | -6.23% | 9,305 |
| Feb 20, 2025 | 16.50 | 17.66 | 16.50 | 17.33 | 0.44 | 2.61% | 14,600 |
| Feb 19, 2025 | 15.99 | 17.46 | 15.65 | 16.89 | 1.29 | 8.27% | 14,335 |
| Feb 18, 2025 | 15.56 | 15.80 | 15.54 | 15.60 | -0.10 | -0.64% | 4,200 |
| Feb 14, 2025 | 15.93 | 15.93 | 15.66 | 15.70 | -0.02 | -0.13% | 264,532 |
| Feb 13, 2025 | 15.82 | 15.94 | 14.93 | 15.72 | -0.29 | -1.81% | 6,400 |
| Feb 12, 2025 | 16.09 | 16.09 | 15.73 | 16.01 | 0.31 | 1.97% | 7,912 |
| Feb 11, 2025 | 15.80 | 15.80 | 15.17 | 15.70 | 0.92 | 6.22% | 20,349 |
| Feb 10, 2025 | 10.00 | 15.00 | 10.00 | 14.78 | -1.22 | -7.63% | 264,532 |
| Feb 7, 2025 | 14.26 | 16.00 | 14.26 | 16.00 | -2.24 | -12.28% | 3,618 |
| Feb 6, 2025 | 18.23 | 18.26 | 18.22 | 18.24 | 0.00 | 0.00% | 264,532 |
| Feb 5, 2025 | 18.23 | 18.28 | 18.20 | 18.24 | 0.03 | 0.16% | 145,500 |
| Feb 4, 2025 | 18.22 | 18.23 | 18.19 | 18.21 | -0.01 | -0.05% | 104,900 |
| Feb 3, 2025 | 18.15 | 18.22 | 18.15 | 18.22 | 0.04 | 0.22% | 524,142 |
| Jan 31, 2025 | 18.21 | 18.23 | 18.14 | 18.18 | -0.04 | -0.22% | 503,600 |
| Jan 30, 2025 | 18.10 | 18.38 | 18.10 | 18.22 | 0.15 | 0.83% | 832,000 |
| Jan 29, 2025 | 18.13 | 18.14 | 18.07 | 18.07 | -0.06 | -0.33% | 171,300 |
| Jan 28, 2025 | 18.13 | 18.15 | 18.09 | 18.13 | 0.03 | 0.17% | 116,800 |
| Jan 27, 2025 | 18.15 | 18.18 | 18.07 | 18.10 | -0.03 | -0.17% | 414,100 |
| Jan 24, 2025 | 18.03 | 18.14 | 18.02 | 18.13 | 0.08 | 0.44% | 428,400 |
| Jan 23, 2025 | 18.09 | 18.13 | 18.00 | 18.05 | -0.03 | -0.17% | 166,900 |
| Jan 22, 2025 | 18.10 | 18.13 | 18.08 | 18.08 | 0.00 | 0.00% | 154,425 |
| Jan 21, 2025 | 18.10 | 18.14 | 18.08 | 18.08 | -0.02 | -0.11% | 232,300 |
| Jan 17, 2025 | 18.13 | 18.15 | 18.06 | 18.10 | -0.02 | -0.11% | 226,700 |
| Jan 16, 2025 | 18.05 | 18.14 | 18.02 | 18.12 | 0.07 | 0.39% | 293,706 |
| Jan 15, 2025 | 18.04 | 18.06 | 17.97 | 18.05 | 0.08 | 0.45% | 345,100 |
| Jan 14, 2025 | 17.98 | 18.08 | 17.97 | 17.97 | 0.00 | 0.00% | 540,441 |
| Jan 13, 2025 | 17.93 | 18.06 | 17.92 | 17.97 | 0.05 | 0.28% | 593,813 |