NVIDIA Corporation (TSX:NVDA)
39.92
-0.94 (-2.30%)
Aug 1, 2025, 4:00 PM EDT
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 40.00 | 40.50 | 39.25 | 39.92 | - | -2.30% | 692,292 |
Jul 31, 2025 | 41.99 | 42.06 | 40.40 | 40.86 | - | -0.83% | 745,173 |
Jul 30, 2025 | 40.58 | 41.29 | 40.44 | 41.20 | - | 2.36% | 604,237 |
Jul 29, 2025 | 40.89 | 41.15 | 40.22 | 40.25 | - | -0.79% | 521,845 |
Jul 28, 2025 | 40.00 | 40.57 | 39.98 | 40.57 | - | 1.83% | 696,585 |
Jul 25, 2025 | 39.89 | 40.10 | 39.73 | 39.84 | - | -0.08% | 454,579 |
Jul 24, 2025 | 39.62 | 39.89 | 39.34 | 39.87 | - | 1.71% | 571,648 |
Jul 23, 2025 | 38.96 | 39.31 | 38.59 | 39.20 | - | 2.14% | 478,600 |
Jul 22, 2025 | 39.30 | 39.30 | 37.81 | 38.38 | - | -2.61% | 649,205 |
Jul 21, 2025 | 39.62 | 39.81 | 39.32 | 39.41 | - | -0.43% | 592,083 |
Jul 18, 2025 | 39.96 | 40.00 | 39.36 | 39.58 | - | -0.48% | 541,132 |
Jul 17, 2025 | 39.55 | 39.99 | 39.26 | 39.77 | - | 0.99% | 649,662 |
Jul 16, 2025 | 39.35 | 39.46 | 38.82 | 39.38 | - | 0.43% | 674,353 |
Jul 15, 2025 | 39.22 | 39.59 | 38.88 | 39.21 | - | 3.90% | 862,958 |
Jul 14, 2025 | 37.97 | 38.03 | 37.25 | 37.74 | - | -0.47% | 377,545 |
Jul 11, 2025 | 37.58 | 38.54 | 37.58 | 37.92 | - | 0.56% | 746,320 |
Jul 10, 2025 | 37.81 | 37.81 | 37.15 | 37.71 | - | 0.72% | 695,355 |
Jul 9, 2025 | 37.00 | 37.76 | 37.00 | 37.44 | - | 1.88% | 637,915 |
Jul 8, 2025 | 36.57 | 36.80 | 36.44 | 36.75 | - | 1.07% | 524,291 |
Jul 7, 2025 | 36.34 | 36.61 | 36.22 | 36.36 | - | -0.05% | 288,530 |
Jul 4, 2025 | 36.61 | 36.64 | 36.32 | 36.38 | - | -0.71% | 137,558 |
Jul 3, 2025 | 36.37 | 36.99 | 36.28 | 36.64 | - | 1.36% | 410,557 |
Jul 2, 2025 | 35.20 | 36.22 | 35.19 | 36.15 | - | -0.39% | 380,280 |
Jun 30, 2025 | 36.45 | 36.45 | 35.86 | 36.29 | - | - | 474,911 |
Jun 27, 2025 | 35.97 | 36.48 | 35.71 | 36.29 | - | 1.85% | 1,071,142 |
Jun 26, 2025 | 35.81 | 36.03 | 35.43 | 35.63 | - | 0.37% | 800,036 |
Jun 25, 2025 | 34.26 | 35.50 | 34.26 | 35.50 | - | 4.44% | 1,510,952 |
Jun 24, 2025 | 33.42 | 33.99 | 33.42 | 33.99 | - | 2.63% | 1,074,720 |
Jun 23, 2025 | 32.81 | 33.27 | 32.70 | 33.12 | - | 0.06% | 588,481 |
Jun 20, 2025 | 33.40 | 33.60 | 32.85 | 33.10 | - | -0.09% | 640,115 |
Jun 19, 2025 | 33.13 | 33.17 | 33.00 | 33.13 | - | -1.02% | 203,038 |
Jun 18, 2025 | 33.10 | 33.50 | 32.95 | 33.47 | - | 0.97% | 550,768 |
Jun 17, 2025 | 33.29 | 33.40 | 33.08 | 33.15 | - | -0.24% | 598,912 |
Jun 16, 2025 | 32.95 | 33.60 | 32.95 | 33.23 | - | 1.81% | 876,637 |
Jun 13, 2025 | 32.85 | 33.04 | 32.43 | 32.64 | - | -2.16% | 650,193 |
Jun 12, 2025 | 32.66 | 33.37 | 32.66 | 33.36 | - | 1.40% | 647,030 |
Jun 11, 2025 | 33.31 | 33.36 | 32.68 | 32.90 | - | -0.69% | 705,883 |
Jun 10, 2025 | 32.88 | 33.21 | 32.60 | 33.13 | - | 0.85% | 553,883 |
Jun 9, 2025 | 33.00 | 33.38 | 32.70 | 32.85 | - | 0.52% | 743,899 |
Jun 6, 2025 | 32.85 | 32.97 | 32.60 | 32.68 | - | 1.40% | 1,171,277 |
Jun 5, 2025 | 32.72 | 33.14 | 32.00 | 32.23 | - | -1.35% | 1,108,610 |
Jun 4, 2025 | 32.72 | 32.79 | 32.14 | 32.67 | - | 0.40% | 621,477 |
Jun 3, 2025 | 31.91 | 32.70 | 31.79 | 32.54 | - | 2.78% | 1,107,657 |
Jun 2, 2025 | 31.14 | 31.79 | 31.14 | 31.66 | - | 1.80% | 630,307 |
May 30, 2025 | 31.91 | 32.15 | 30.65 | 31.10 | - | -2.87% | 1,226,966 |
May 29, 2025 | 32.59 | 33.02 | 31.77 | 32.02 | - | 2.83% | 2,105,099 |
May 28, 2025 | 31.37 | 31.62 | 31.06 | 31.14 | - | -0.19% | 2,401,146 |
May 27, 2025 | 30.96 | 31.25 | 30.73 | 31.20 | - | 1.00% | 878,567 |
May 26, 2025 | 30.75 | 30.89 | 30.70 | 30.89 | - | 2.12% | 230,867 |
May 23, 2025 | 29.99 | 30.55 | 29.79 | 30.25 | - | -1.37% | 799,392 |