Bally's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	49.31	49.38	47.81	48.62	48.62	-0.33%	42,915,568
Jul 31, 2025	48.53	49.89	48.53	48.78	48.78	0.76%	55,961,722
Jul 30, 2025	48.72	49.06	48.08	48.41	48.41	-1.22%	29,615,259
Jul 29, 2025	49.05	49.29	48.35	49.01	49.01	-0.57%	37,164,091
Jul 28, 2025	50.18	50.18	49.00	49.29	49.29	-1.79%	50,071,160
Jul 25, 2025	48.88	50.62	48.88	50.19	50.19	4.02%	92,633,575
Jul 24, 2025	47.80	48.28	47.61	48.25	48.25	1.15%	31,228,686
Jul 23, 2025	47.49	48.09	47.45	47.70	47.70	0.38%	27,464,248
Jul 22, 2025	47.72	47.86	47.30	47.52	47.52	-0.83%	21,193,673
Jul 21, 2025	47.78	48.07	47.55	47.92	47.92	0.55%	24,229,369
Jul 18, 2025	47.76	48.50	47.48	47.66	47.66	0.13%	33,241,377
Jul 17, 2025	47.08	47.94	46.83	47.60	47.60	1.10%	31,551,641
Jul 16, 2025	47.36	47.86	46.91	47.08	47.08	-0.34%	28,258,789
Jul 15, 2025	46.33	47.38	46.02	47.24	47.24	1.88%	34,682,729
Jul 14, 2025	46.94	46.94	46.33	46.37	46.37	-1.30%	21,183,445
Jul 11, 2025	46.49	47.11	44.98	46.98	46.98	0.36%	46,159,673
Jul 10, 2025	46.77	47.00	46.58	46.81	46.81	-0.02%	15,209,065
Jul 9, 2025	46.84	47.15	46.70	46.82	46.82	-0.04%	17,713,391
Jul 8, 2025	46.33	46.85	46.10	46.84	46.84	1.10%	16,623,691
Jul 7, 2025	46.88	46.89	46.28	46.33	46.33	-1.24%	14,024,001
Jul 4, 2025	47.11	47.35	46.55	46.91	46.91	-0.45%	15,829,904
Jul 3, 2025	47.08	47.33	46.91	47.12	47.02	-0.04%	12,224,599
Jul 2, 2025	47.52	47.70	46.90	47.14	47.04	-1.44%	17,210,343
Jul 1, 2025	47.93	48.08	47.40	47.83	47.73	-0.10%	17,824,468
Jun 30, 2025	47.25	47.90	47.24	47.88	47.78	1.35%	18,938,275
Jun 27, 2025	47.38	47.74	47.19	47.24	47.14	-0.25%	17,120,645
Jun 26, 2025	47.58	48.08	47.34	47.36	47.26	-0.40%	21,682,994
Jun 25, 2025	46.74	47.55	46.50	47.55	47.45	1.73%	23,443,494
Jun 24, 2025	46.17	46.75	46.00	46.74	46.64	1.56%	20,628,058
Jun 23, 2025	45.70	46.17	45.52	46.02	45.92	0.39%	14,934,302
Jun 20, 2025	46.90	47.21	45.80	45.84	45.74	-2.39%	21,683,333
Jun 19, 2025	47.66	47.95	46.86	46.96	46.86	-1.53%	17,781,842
Jun 18, 2025	47.64	47.89	47.28	47.69	47.59	0.13%	14,994,700
Jun 17, 2025	48.00	48.20	47.51	47.63	47.53	-0.56%	13,700,904
Jun 16, 2025	47.71	48.66	47.58	47.90	47.80	0.08%	19,790,403
Jun 13, 2025	47.75	48.37	47.23	47.86	47.76	-0.17%	56,537,374
Jun 12, 2025	48.13	48.29	47.83	47.94	47.84	-0.33%	18,636,733
Jun 11, 2025	48.08	48.80	48.08	48.10	48.00	0.21%	16,200,853
Jun 10, 2025	48.75	48.84	47.60	48.00	47.90	-1.68%	31,094,195
Jun 9, 2025	48.89	49.07	48.53	48.82	48.72	0.10%	20,048,427
Jun 6, 2025	48.55	48.96	48.39	48.77	48.67	0.33%	24,049,649
Jun 5, 2025	48.16	48.75	47.91	48.61	48.51	1.29%	30,240,338
Jun 4, 2025	47.81	48.10	47.58	47.99	47.89	0.23%	21,545,355
Jun 3, 2025	46.46	48.22	46.30	47.88	47.78	4.02%	49,798,647
May 30, 2025	46.36	46.59	46.02	46.03	45.93	-1.39%	13,419,432
May 29, 2025	45.52	46.70	45.51	46.68	46.58	2.57%	19,895,041
May 28, 2025	45.83	46.05	45.41	45.51	45.41	-0.68%	10,519,784
May 27, 2025	46.09	46.29	45.70	45.82	45.72	-0.65%	11,892,981
May 26, 2025	46.03	46.36	45.96	46.12	46.02	0.17%	11,914,086
May 23, 2025	46.53	46.95	46.01	46.04	45.94	-1.43%	16,991,550