Lucid Group, Inc. (BMV:LCID)
Mexico · Delayed Price · Currency is MXN 46.50
-2.00 (-4.12%)
At close: Aug 1, 2025, 2:00 PM CST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.00 | 47.99 | 45.00 | 46.50 | - | -4.12% | 2,883 |
| Jul 31, 2025 | 47.20 | 49.00 | 46.91 | 48.50 | - | 2.97% | 2,207 |
| Jul 30, 2025 | 47.56 | 48.50 | 47.00 | 47.10 | - | -1.87% | 2,641 |
| Jul 29, 2025 | 51.80 | 51.80 | 47.70 | 48.00 | - | -8.40% | 8,320 |
| Jul 28, 2025 | 54.00 | 54.00 | 51.85 | 52.40 | - | -3.14% | 2,080 |
| Jul 25, 2025 | 53.90 | 56.00 | 53.50 | 54.10 | - | -1.64% | 3,025 |
| Jul 24, 2025 | 56.00 | 57.00 | 54.30 | 55.00 | - | -3.85% | 5,009 |
| Jul 23, 2025 | 57.50 | 61.00 | 57.20 | 57.20 | - | -1.38% | 7,941 |
| Jul 22, 2025 | 52.81 | 58.50 | 51.78 | 58.00 | - | 10.48% | 15,819 |
| Jul 21, 2025 | 57.45 | 58.00 | 51.60 | 52.50 | - | -7.89% | 184,975 |
| Jul 18, 2025 | 58.15 | 59.00 | 54.00 | 57.00 | - | -1.59% | 36,254 |
| Jul 17, 2025 | 50.00 | 62.80 | 50.00 | 57.92 | - | 37.90% | 85,080 |
| Jul 16, 2025 | 44.50 | 44.50 | 42.00 | 42.00 | - | -4.98% | 1,798 |
| Jul 15, 2025 | 43.55 | 44.30 | 42.80 | 44.20 | - | 5.16% | 1,530 |
| Jul 14, 2025 | 42.90 | 42.90 | 42.02 | 42.03 | - | -1.13% | 4,786 |
| Jul 11, 2025 | 43.00 | 44.00 | 42.51 | 42.51 | - | -1.14% | 16,652 |
| Jul 10, 2025 | 43.50 | 43.50 | 42.00 | 43.00 | - | - | 381 |
| Jul 9, 2025 | 42.51 | 43.70 | 42.51 | 43.00 | - | 0.70% | 4,408 |
| Jul 8, 2025 | 41.50 | 43.61 | 41.05 | 42.70 | - | 8.10% | 32,886 |
| Jul 7, 2025 | 40.25 | 41.50 | 39.00 | 39.50 | - | -3.30% | 9,050 |
| Jul 4, 2025 | 40.50 | 41.50 | 40.50 | 40.85 | - | 1.11% | 275 |
| Jul 3, 2025 | 41.00 | 41.50 | 39.60 | 40.40 | - | 4.94% | 5,255 |
| Jul 2, 2025 | 38.50 | 40.00 | 38.25 | 38.50 | - | -0.65% | 3,210 |
| Jul 1, 2025 | 41.00 | 41.00 | 37.75 | 38.75 | - | -5.49% | 12,745 |
| Jun 30, 2025 | 41.12 | 41.12 | 40.30 | 41.00 | - | -0.24% | 1,495 |
| Jun 27, 2025 | 41.50 | 42.40 | 40.00 | 41.10 | - | -0.96% | 6,676 |
| Jun 26, 2025 | 42.56 | 42.59 | 41.50 | 41.50 | - | -2.47% | 2,784 |
| Jun 25, 2025 | 41.30 | 43.00 | 40.10 | 42.55 | - | 2.51% | 7,011 |
| Jun 24, 2025 | 41.50 | 41.85 | 41.50 | 41.51 | - | -1.17% | 2,640 |
| Jun 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | - |
| Jun 20, 2025 | 43.17 | 43.17 | 41.55 | 42.00 | - | -1.18% | 1,837 |
| Jun 19, 2025 | 42.30 | 42.50 | 42.30 | 42.50 | - | 0.69% | 515 |
| Jun 18, 2025 | 41.00 | 42.21 | 41.00 | 42.21 | - | 2.45% | 10,692 |
| Jun 17, 2025 | 41.00 | 42.40 | 41.00 | 41.20 | - | 0.49% | 784 |
| Jun 16, 2025 | 40.25 | 42.21 | 40.25 | 41.00 | - | 1.86% | 5,510 |
| Jun 13, 2025 | 40.90 | 41.00 | 40.10 | 40.25 | - | -2.73% | 3,612 |
| Jun 12, 2025 | 41.50 | 42.33 | 41.33 | 41.38 | - | -0.02% | 236 |
| Jun 11, 2025 | 42.04 | 42.90 | 41.00 | 41.39 | - | -1.55% | 16,690 |
| Jun 10, 2025 | 42.43 | 42.50 | 42.00 | 42.04 | - | -1.08% | 10,509 |
| Jun 9, 2025 | 41.43 | 42.80 | 41.43 | 42.50 | - | 2.58% | 2,660 |
| Jun 6, 2025 | 41.50 | 41.51 | 41.20 | 41.43 | - | 1.05% | 11,284 |
| Jun 5, 2025 | 43.00 | 43.00 | 40.50 | 41.00 | - | -5.27% | 18,918 |
| Jun 4, 2025 | 42.01 | 43.40 | 41.95 | 43.28 | - | 3.05% | 1,747 |
| Jun 3, 2025 | 43.38 | 43.38 | 42.00 | 42.00 | - | 0.48% | 5,685 |
| Jun 2, 2025 | 43.50 | 43.50 | 41.10 | 41.80 | - | -3.91% | 4,926 |
| May 30, 2025 | 46.18 | 46.18 | 43.12 | 43.50 | - | -7.45% | 26,859 |
| May 29, 2025 | 49.66 | 50.17 | 46.15 | 47.00 | - | -7.86% | 11,091 |
| May 28, 2025 | 51.00 | 51.50 | 50.50 | 51.01 | - | 1.51% | 918 |
| May 27, 2025 | 49.84 | 50.25 | 49.65 | 50.25 | - | -1.45% | 806 |
| May 26, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | - | 3.87% | 26 |