Bally's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.53	15.97	15.51	15.82	15.82	1.93%	32,655,248
Jul 31, 2025	15.93	16.02	15.42	15.52	15.52	-4.84%	54,342,832
Jul 30, 2025	16.34	16.65	16.01	16.31	16.31	0.55%	54,068,218
Jul 29, 2025	16.01	16.62	15.96	16.22	16.22	0.37%	55,401,541
Jul 28, 2025	16.22	16.74	15.90	16.16	16.16	-2.36%	71,978,494
Jul 25, 2025	16.06	17.37	15.97	16.55	16.55	4.09%	110,670,087
Jul 24, 2025	14.20	15.90	14.20	15.90	15.90	10.03%	81,792,065
Jul 23, 2025	14.83	15.10	14.40	14.45	14.45	-1.83%	54,322,394
Jul 22, 2025	14.39	14.98	14.20	14.72	14.72	3.15%	69,918,911
Jul 21, 2025	14.20	14.43	14.05	14.27	14.27	-0.97%	74,482,313
Jul 18, 2025	13.16	14.41	13.16	14.41	14.41	10.00%	65,383,767
Jul 17, 2025	12.80	13.15	12.68	13.10	13.10	2.66%	28,310,274
Jul 16, 2025	12.89	13.00	12.71	12.76	12.76	-1.54%	18,206,180
Jul 15, 2025	13.02	13.33	12.82	12.96	12.96	-4.07%	42,229,580
Jul 14, 2025	13.77	14.13	13.50	13.51	13.51	1.43%	44,811,999
Jul 11, 2025	13.45	13.68	13.28	13.32	13.32	0.08%	37,585,046
Jul 10, 2025	12.89	13.54	12.89	13.31	13.31	3.26%	34,648,711
Jul 9, 2025	13.04	13.04	12.85	12.89	12.89	-1.15%	13,821,500
Jul 8, 2025	12.60	13.09	12.57	13.04	13.04	3.49%	26,812,087
Jul 7, 2025	12.65	12.73	12.56	12.60	12.60	-0.63%	10,191,400
Jul 4, 2025	12.97	12.98	12.65	12.68	12.68	-2.61%	19,767,225
Jul 3, 2025	12.96	13.15	12.75	13.02	13.02	0.54%	28,321,883
Jul 2, 2025	12.82	13.03	12.65	12.95	12.95	0.86%	28,180,825
Jul 1, 2025	12.83	12.84	12.57	12.84	12.84	-0.31%	20,486,175
Jun 30, 2025	13.02	13.04	12.71	12.88	12.88	0.55%	24,073,944
Jun 27, 2025	12.92	13.15	12.78	12.81	12.81	0.31%	32,872,793
Jun 26, 2025	13.01	13.38	12.74	12.77	12.77	-0.85%	46,723,438
Jun 25, 2025	13.10	13.23	12.80	12.88	12.88	-0.39%	46,546,366
Jun 24, 2025	12.30	13.08	12.26	12.93	12.93	4.19%	64,677,649
Jun 23, 2025	12.22	12.48	12.17	12.41	12.41	1.22%	43,936,667
Jun 20, 2025	12.36	12.81	12.22	12.26	12.26	-0.65%	80,466,336
Jun 19, 2025	11.19	12.34	11.17	12.34	12.34	9.98%	73,972,625
Jun 18, 2025	11.50	11.55	11.16	11.22	11.22	-2.52%	18,052,447
Jun 17, 2025	11.26	11.75	11.23	11.51	11.51	2.31%	21,699,165
Jun 16, 2025	11.41	11.41	11.16	11.25	11.25	-0.97%	17,399,540
Jun 13, 2025	11.89	11.93	11.36	11.36	11.36	-4.38%	27,895,788
Jun 12, 2025	12.00	12.01	11.78	11.88	11.88	-1.00%	10,933,902
Jun 11, 2025	11.71	12.09	11.69	12.00	12.00	2.30%	15,165,900
Jun 10, 2025	11.81	11.96	11.64	11.73	11.73	-0.26%	11,755,300
Jun 9, 2025	11.71	11.82	11.65	11.76	11.76	0.86%	8,281,600
Jun 6, 2025	11.72	11.75	11.62	11.66	11.66	-0.09%	7,471,000
Jun 5, 2025	11.78	11.82	11.59	11.67	11.67	-1.02%	10,483,901
Jun 4, 2025	11.26	11.82	11.26	11.79	11.79	4.71%	24,613,130
Jun 3, 2025	11.14	11.30	11.12	11.26	11.26	0.54%	7,833,943
May 30, 2025	11.32	11.36	11.19	11.20	11.20	-1.67%	6,928,403
May 29, 2025	11.28	11.41	11.22	11.39	11.39	0.89%	5,634,440
May 28, 2025	11.49	11.79	11.28	11.29	11.29	-2.17%	11,154,300
May 27, 2025	11.31	11.57	11.28	11.54	11.54	1.76%	9,681,509
May 26, 2025	11.40	11.44	11.28	11.34	11.34	-0.61%	6,747,996
May 23, 2025	11.46	11.80	11.41	11.41	11.41	-0.78%	12,642,079