Bally's Corporation (BALY)
15.67
0.54 (3.57%)
At close: Apr 15, 2025, 3:59 PM
15.32
-2.23%
After-hours: Apr 15, 2025, 04:05 PM EDT
Bally's Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 15.46 | 15.46 | 15.79 | 15.79 | 15.01 | 15.01 | 15.13 | 15.13 | -2.13% | 26,095 |
| Apr 11, 2025 | 13.70 | 13.70 | 15.62 | 15.62 | 13.19 | 13.19 | 15.46 | 15.46 | 9.88% | 34,300 |
| Apr 10, 2025 | 15.95 | 15.95 | 16.10 | 16.10 | 13.74 | 13.74 | 14.07 | 14.07 | -10.95% | 17,334 |
| Apr 9, 2025 | 11.55 | 11.55 | 17.31 | 17.31 | 11.55 | 11.55 | 15.80 | 15.80 | 32.88% | 88,600 |
| Apr 8, 2025 | 12.35 | 12.35 | 14.42 | 14.42 | 11.51 | 11.51 | 11.89 | 11.89 | 7.02% | 40,217 |
| Apr 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.00 | 11.00 | 11.11 | 11.11 | -1.33% | 10,400 |
| Apr 4, 2025 | 12.70 | 12.70 | 13.03 | 13.03 | 11.16 | 11.16 | 11.26 | 11.26 | -9.41% | 12,710 |
| Apr 3, 2025 | 12.99 | 12.99 | 13.03 | 13.03 | 12.08 | 12.08 | 12.43 | 12.43 | -5.33% | 15,100 |
| Apr 2, 2025 | 12.43 | 12.43 | 14.75 | 14.75 | 12.43 | 12.43 | 13.13 | 13.13 | 5.12% | 35,914 |
| Apr 1, 2025 | 13.00 | 13.00 | 13.83 | 13.83 | 12.49 | 12.49 | 12.49 | 12.49 | 1.54% | 13,200 |
| Mar 31, 2025 | 11.80 | 11.80 | 13.46 | 13.46 | 11.75 | 11.75 | 12.30 | 12.30 | 3.36% | 34,719 |
| Mar 28, 2025 | 13.04 | 13.04 | 14.01 | 14.01 | 11.76 | 11.76 | 11.90 | 11.90 | -5.85% | 26,539 |
| Mar 27, 2025 | 13.77 | 13.77 | 14.47 | 14.47 | 12.64 | 12.64 | 12.64 | 12.64 | -9.33% | 23,404 |
| Mar 26, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 13.85 | 13.85 | 13.94 | 13.94 | -13.74% | 27,845 |
| Mar 25, 2025 | 17.19 | 17.19 | 17.70 | 17.70 | 15.64 | 15.64 | 16.16 | 16.16 | -7.87% | 30,300 |
| Mar 24, 2025 | 17.72 | 17.72 | 18.00 | 18.00 | 16.62 | 16.62 | 17.54 | 17.54 | -3.89% | 48,900 |
| Mar 21, 2025 | 15.99 | 15.99 | 18.25 | 18.25 | 15.99 | 15.99 | 18.25 | 18.25 | 6.91% | 452,000 |
| Mar 20, 2025 | 16.02 | 16.02 | 18.29 | 18.29 | 16.02 | 16.02 | 17.07 | 17.07 | 5.05% | 36,300 |
| Mar 19, 2025 | 16.56 | 16.56 | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | 16.25 | -3.50% | 28,400 |
| Mar 18, 2025 | 17.51 | 17.51 | 18.53 | 18.53 | 16.67 | 16.67 | 16.84 | 16.84 | -6.91% | 70,640 |
| Mar 17, 2025 | 17.11 | 17.11 | 18.25 | 18.25 | 16.89 | 16.89 | 18.09 | 18.09 | 7.23% | 36,200 |
| Mar 14, 2025 | 18.07 | 18.07 | 18.30 | 18.30 | 16.63 | 16.63 | 16.87 | 16.87 | -7.56% | 22,900 |
| Mar 13, 2025 | 17.70 | 17.70 | 18.41 | 18.41 | 17.64 | 17.64 | 18.25 | 18.25 | 0.05% | 56,801 |
| Mar 12, 2025 | 18.08 | 18.08 | 18.98 | 18.98 | 16.96 | 16.96 | 18.24 | 18.24 | -2.67% | 167,409 |
| Mar 11, 2025 | 17.71 | 17.71 | 18.83 | 18.83 | 14.46 | 14.46 | 18.74 | 18.74 | 8.32% | 122,000 |
| Mar 10, 2025 | 12.30 | 12.30 | 17.44 | 17.44 | 12.16 | 12.16 | 17.30 | 17.30 | 42.74% | 86,100 |
| Mar 7, 2025 | 12.28 | 12.28 | 12.66 | 12.66 | 12.00 | 12.00 | 12.12 | 12.12 | -3.27% | 9,200 |
| Mar 6, 2025 | 12.26 | 12.26 | 13.67 | 13.67 | 12.26 | 12.26 | 12.53 | 12.53 | -3.54% | 9,107 |
| Mar 5, 2025 | 16.50 | 16.50 | 16.69 | 16.69 | 12.99 | 12.99 | 12.99 | 12.99 | -23.59% | 16,511 |
| Mar 4, 2025 | 16.64 | 16.64 | 17.00 | 17.00 | 16.42 | 16.42 | 17.00 | 17.00 | 3.53% | 5,900 |
| Mar 3, 2025 | 17.68 | 17.68 | 17.74 | 17.74 | 16.42 | 16.42 | 16.42 | 16.42 | -8.78% | 12,200 |
| Feb 28, 2025 | 15.79 | 15.79 | 18.00 | 18.00 | 15.33 | 15.33 | 18.00 | 18.00 | 14.29% | 23,043 |
| Feb 27, 2025 | 15.24 | 15.24 | 15.75 | 15.75 | 15.01 | 15.01 | 15.75 | 15.75 | 3.89% | 16,100 |
| Feb 26, 2025 | 14.01 | 14.01 | 15.38 | 15.38 | 14.01 | 14.01 | 15.16 | 15.16 | -1.56% | 6,912 |
| Feb 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 14.52 | 14.52 | 15.40 | 15.40 | -1.47% | 15,300 |
| Feb 24, 2025 | 16.30 | 16.30 | 17.35 | 17.35 | 15.38 | 15.38 | 15.63 | 15.63 | -3.82% | 8,539 |
| Feb 21, 2025 | 17.20 | 17.20 | 17.33 | 17.33 | 16.25 | 16.25 | 16.25 | 16.25 | -6.23% | 9,305 |
| Feb 20, 2025 | 16.50 | 16.50 | 17.66 | 17.66 | 16.50 | 16.50 | 17.33 | 17.33 | 2.61% | 14,600 |
| Feb 19, 2025 | 15.99 | 15.99 | 17.46 | 17.46 | 15.65 | 15.65 | 16.89 | 16.89 | 8.27% | 14,335 |
| Feb 18, 2025 | 15.56 | 15.56 | 15.80 | 15.80 | 15.54 | 15.54 | 15.60 | 15.60 | -0.64% | 4,200 |
| Feb 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.66 | 15.66 | 15.70 | 15.70 | -0.13% | 264,532 |
| Feb 13, 2025 | 15.82 | 15.82 | 15.94 | 15.94 | 14.93 | 14.93 | 15.72 | 15.72 | -1.81% | 6,400 |
| Feb 12, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.73 | 15.73 | 16.01 | 16.01 | 1.97% | 7,912 |
| Feb 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.17 | 15.17 | 15.70 | 15.70 | 6.22% | 20,349 |
| Feb 10, 2025 | 10.00 | 10.00 | 15.00 | 15.00 | 10.00 | 10.00 | 14.78 | 14.78 | -7.63% | 264,532 |
| Feb 7, 2025 | 14.26 | 14.26 | 16.00 | 16.00 | 14.26 | 14.26 | 16.00 | 16.00 | -12.28% | 3,618 |
| Feb 6, 2025 | 18.23 | 18.23 | 18.26 | 18.26 | 18.22 | 18.22 | 18.24 | 18.24 | 0.00% | 264,532 |
| Feb 5, 2025 | 18.23 | 18.23 | 18.28 | 18.28 | 18.20 | 18.20 | 18.24 | 18.24 | 0.16% | 145,500 |
| Feb 4, 2025 | 18.22 | 18.22 | 18.23 | 18.23 | 18.19 | 18.19 | 18.21 | 18.21 | -0.05% | 104,900 |
| Feb 3, 2025 | 18.15 | 18.15 | 18.22 | 18.22 | 18.15 | 18.15 | 18.22 | 18.22 | 0.22% | 524,142 |