Belle Corporation (PSE:BEL)
Philippines · Delayed Price · Currency is PHP 1.470
-0.030 (-2.00%)
At close: Aug 1, 2025, 2:45 PM PST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | - | -2.00% | 270,000 |
| Jul 31, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | - | -1.32% | 94,000 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | - | 1.33% | 24,000 |
| Jul 29, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | - | - | 145,000 |
| Jul 28, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | - | 0.67% | 206,000 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | - | -1.32% | 250,000 |
| Jul 24, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | - | 0.67% | 88,000 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | - | 1.35% | 189,000 |
| Jul 22, 2025 | 1.45 | 1.48 | 1.43 | 1.48 | - | 2.07% | 70,000 |
| Jul 21, 2025 | 1.50 | 1.54 | 1.43 | 1.45 | - | 1.40% | 207,000 |
| Jul 18, 2025 | 1.52 | 1.52 | 1.43 | 1.43 | - | -2.72% | 519,000 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | - | 0.68% | 186,000 |
| Jul 16, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | - | -3.31% | 490,000 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | - | -1.31% | 92,000 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | - | -1.29% | 62,000 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | - | - | 243,000 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2.65% | 5,000 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | - | -2.58% | 976,000 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | - | - | 1,451,000 |
| Jul 7, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | - | 0.65% | 394,000 |
| Jul 4, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | - | -3.75% | 1,087,000 |
| Jul 3, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | - | -0.62% | 79,000 |
| Jul 2, 2025 | 1.61 | 1.61 | 1.57 | 1.61 | - | 0.63% | 23,000 |
| Jul 1, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | - | -0.62% | 68,000 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | - | 1,000 |
| Jun 27, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | - | 2.55% | 56,000 |
| Jun 26, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | - | - | 86,000 |
| Jun 25, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | - | -2.48% | 909,000 |
| Jun 24, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | - | - | 236,000 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | - | -0.62% | 374,000 |
| Jun 20, 2025 | 1.60 | 1.72 | 1.60 | 1.62 | - | - | 1,670,000 |
| Jun 19, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | - | -0.61% | 92,000 |
| Jun 18, 2025 | 1.61 | 1.64 | 1.59 | 1.63 | - | 1.87% | 135,000 |
| Jun 17, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | - | -2.44% | 68,000 |
| Jun 16, 2025 | 1.65 | 1.65 | 1.56 | 1.64 | - | 1.86% | 76,000 |
| Jun 13, 2025 | 1.60 | 1.61 | 1.56 | 1.61 | - | 1.26% | 478,000 |
| Jun 11, 2025 | 1.72 | 1.72 | 1.55 | 1.59 | - | -5.36% | 1,202,000 |
| Jun 10, 2025 | 1.60 | 1.77 | 1.60 | 1.68 | - | 5.00% | 800,000 |
| Jun 9, 2025 | 1.61 | 1.64 | 1.60 | 1.60 | - | -0.62% | 89,000 |
| Jun 5, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | - | -2.42% | 916,000 |
| Jun 4, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | - | - | 418,000 |
| Jun 3, 2025 | 1.61 | 1.65 | 1.60 | 1.65 | - | 0.61% | 57,000 |
| Jun 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -0.61% | 84,000 |
| May 30, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | - | - | 18,000 |
| May 29, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | - | -0.60% | 65,000 |
| May 28, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | - | 4.40% | 831,000 |
| May 27, 2025 | 1.55 | 1.59 | 1.54 | 1.59 | - | 0.63% | 309,000 |
| May 26, 2025 | 1.59 | 1.59 | 1.52 | 1.58 | - | -0.63% | 139,000 |
| May 23, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | - | 4.61% | 40,000 |
| May 22, 2025 | 1.56 | 1.58 | 1.51 | 1.52 | - | -2.56% | 163,000 |