Bally's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	17.50	17.86	17.04	17.10	17.10	-2.29%	10,776,098
Jul 31, 2025	18.02	18.16	17.28	17.50	17.50	-3.95%	21,700,816
Jul 30, 2025	17.74	18.56	17.60	18.22	18.22	2.71%	27,817,635
Jul 29, 2025	17.50	17.86	17.20	17.74	17.74	1.03%	13,826,486
Jul 28, 2025	17.22	18.08	17.00	17.56	17.56	3.17%	32,279,580
Jul 25, 2025	17.10	17.28	16.76	17.02	17.02	0.12%	16,856,207
Jul 24, 2025	16.60	17.12	16.42	17.00	17.00	4.04%	19,002,943
Jul 23, 2025	16.78	16.90	16.22	16.34	16.34	-1.68%	24,325,422
Jul 22, 2025	16.50	16.72	16.18	16.62	16.62	0.97%	13,365,816
Jul 21, 2025	16.22	16.64	16.00	16.46	16.46	1.48%	12,067,068
Jul 18, 2025	15.34	16.24	15.34	16.22	16.22	5.74%	15,391,847
Jul 17, 2025	15.52	15.62	15.14	15.34	15.34	-1.16%	9,042,300
Jul 16, 2025	15.82	15.96	15.38	15.52	15.52	-1.90%	10,312,458
Jul 15, 2025	15.78	16.36	15.62	15.82	15.82	0.25%	12,813,683
Jul 14, 2025	15.50	15.94	15.36	15.78	15.78	1.94%	13,959,010
Jul 11, 2025	15.36	15.94	15.22	15.48	15.48	1.04%	19,386,917
Jul 10, 2025	14.90	15.46	14.80	15.32	15.32	2.27%	13,494,600
Jul 9, 2025	15.32	15.32	14.84	14.98	14.98	-4.59%	16,832,600
Jul 8, 2025	15.62	15.92	15.40	15.70	15.35	-0.13%	11,461,280
Jul 7, 2025	15.56	15.76	15.38	15.72	15.37	0.77%	10,264,400
Jul 4, 2025	15.28	15.86	14.84	15.60	15.25	2.36%	13,963,840
Jul 3, 2025	15.46	15.46	14.98	15.24	14.90	-	10,320,174
Jul 2, 2025	15.34	15.50	15.08	15.24	14.90	-0.39%	12,627,944
Jun 30, 2025	15.48	15.56	15.12	15.30	14.96	-0.39%	16,887,824
Jun 27, 2025	15.90	16.20	15.26	15.36	15.02	-3.52%	20,014,008
Jun 26, 2025	16.18	16.24	15.68	15.92	15.57	-1.36%	16,646,936
Jun 25, 2025	15.70	16.30	15.52	16.14	15.78	4.40%	34,718,309
Jun 24, 2025	14.66	15.76	14.64	15.46	15.12	5.75%	26,847,820
Jun 23, 2025	14.00	14.64	13.88	14.62	14.29	3.39%	10,146,964
Jun 20, 2025	13.74	14.38	13.66	14.14	13.82	2.91%	10,920,180
Jun 19, 2025	14.30	14.30	13.62	13.74	13.43	-3.92%	15,499,495
Jun 18, 2025	14.46	14.50	13.96	14.30	13.98	-0.69%	12,729,150
Jun 17, 2025	14.30	14.86	14.20	14.40	14.08	0.70%	15,440,949
Jun 16, 2025	13.96	14.52	13.92	14.30	13.98	1.71%	15,166,107
Jun 13, 2025	14.18	14.28	13.98	14.06	13.75	-0.85%	12,223,667
Jun 12, 2025	13.94	14.98	13.88	14.18	13.86	1.43%	29,372,923
Jun 11, 2025	13.30	14.08	13.20	13.98	13.67	5.91%	19,067,358
Jun 10, 2025	13.06	13.60	13.02	13.20	12.91	1.23%	11,672,732
Jun 9, 2025	12.84	13.10	12.70	13.04	12.75	2.35%	9,952,672
Jun 6, 2025	12.74	12.98	12.48	12.74	12.46	-0.16%	10,204,400
Jun 5, 2025	12.48	12.80	12.30	12.76	12.48	3.07%	11,551,145
Jun 4, 2025	12.20	12.48	12.20	12.38	12.10	1.14%	7,033,734
Jun 3, 2025	12.00	12.34	11.96	12.24	11.97	1.83%	6,697,416
Jun 2, 2025	12.22	12.22	11.60	12.02	11.75	-0.33%	3,080,129
May 30, 2025	12.42	12.42	12.00	12.06	11.79	-2.90%	9,986,812
May 29, 2025	12.18	12.44	12.06	12.42	12.14	2.48%	7,958,402
May 28, 2025	12.18	12.28	12.04	12.12	11.85	-	7,406,368
May 27, 2025	12.00	12.16	11.94	12.12	11.85	1.17%	6,886,544
May 26, 2025	12.04	12.26	11.88	11.98	11.71	0.17%	8,676,704
May 23, 2025	11.90	12.28	11.76	11.96	11.69	0.50%	13,767,382