Bally's Corporation (BALY)
NYSE: BALY · Real-Time Price · USD
18.00
-0.15 (-0.83%)
Nov 5, 2025, 12:14 PM EST - Market open
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.79 | 18.35 | 17.05 | 18.15 | 18.15 | 2.14% | 95,822 |
| Nov 3, 2025 | 18.05 | 18.61 | 16.78 | 17.77 | 17.77 | -2.42% | 127,158 |
| Oct 31, 2025 | 18.42 | 19.30 | 17.87 | 18.21 | 18.21 | -2.25% | 131,945 |
| Oct 30, 2025 | 18.25 | 19.25 | 17.75 | 18.63 | 18.63 | 1.31% | 89,102 |
| Oct 29, 2025 | 19.13 | 19.36 | 17.90 | 18.39 | 18.39 | -5.50% | 143,364 |
| Oct 28, 2025 | 18.98 | 19.77 | 18.16 | 19.46 | 19.46 | 4.51% | 186,857 |
| Oct 27, 2025 | 18.51 | 19.25 | 18.31 | 18.62 | 18.62 | -2.56% | 306,444 |
| Oct 24, 2025 | 18.56 | 20.74 | 18.30 | 19.11 | 19.11 | 2.08% | 552,263 |
| Oct 23, 2025 | 17.26 | 19.50 | 16.84 | 18.72 | 18.72 | 7.22% | 399,435 |
| Oct 22, 2025 | 14.89 | 18.87 | 14.56 | 17.46 | 17.46 | 15.78% | 623,103 |
| Oct 21, 2025 | 13.12 | 16.22 | 12.93 | 15.08 | 15.08 | 17.81% | 521,731 |
| Oct 20, 2025 | 12.92 | 13.15 | 12.70 | 12.80 | 12.80 | -2.07% | 44,706 |
| Oct 17, 2025 | 12.58 | 13.30 | 12.58 | 13.07 | 13.07 | 2.43% | 111,086 |
| Oct 16, 2025 | 13.59 | 13.68 | 12.72 | 12.76 | 12.76 | -6.86% | 51,192 |
| Oct 15, 2025 | 12.98 | 13.99 | 12.98 | 13.70 | 13.70 | 7.37% | 147,668 |
| Oct 14, 2025 | 11.83 | 12.82 | 11.83 | 12.76 | 12.76 | 5.80% | 70,937 |
| Oct 13, 2025 | 13.15 | 13.58 | 11.95 | 12.06 | 12.06 | -8.01% | 117,840 |
| Oct 10, 2025 | 13.67 | 13.95 | 12.84 | 13.11 | 13.11 | -3.96% | 95,731 |
| Oct 9, 2025 | 14.00 | 14.06 | 13.55 | 13.65 | 13.65 | -2.57% | 68,909 |
| Oct 8, 2025 | 13.43 | 14.22 | 13.43 | 14.01 | 14.01 | 3.78% | 107,106 |
| Oct 7, 2025 | 13.29 | 13.89 | 13.00 | 13.50 | 13.50 | 2.27% | 155,895 |
| Oct 6, 2025 | 13.27 | 13.50 | 12.98 | 13.20 | 13.20 | -0.45% | 222,642 |
| Oct 3, 2025 | 12.46 | 13.43 | 12.33 | 13.26 | 13.26 | 6.42% | 238,509 |
| Oct 2, 2025 | 11.50 | 12.72 | 11.28 | 12.46 | 12.46 | 9.30% | 575,409 |
| Oct 1, 2025 | 11.28 | 11.76 | 10.83 | 11.40 | 11.40 | 2.70% | 341,951 |
| Sep 30, 2025 | 11.50 | 11.59 | 10.80 | 11.10 | 11.10 | -2.80% | 238,062 |
| Sep 29, 2025 | 10.82 | 11.74 | 10.82 | 11.42 | 11.42 | 5.84% | 95,715 |
| Sep 26, 2025 | 10.45 | 11.00 | 10.45 | 10.79 | 10.79 | 3.25% | 139,368 |
| Sep 25, 2025 | 10.87 | 11.10 | 10.40 | 10.45 | 10.45 | -5.77% | 121,894 |
| Sep 24, 2025 | 10.94 | 11.50 | 10.94 | 11.09 | 11.09 | 3.16% | 138,154 |
| Sep 23, 2025 | 10.79 | 11.08 | 10.61 | 10.75 | 10.75 | -1.10% | 139,515 |
| Sep 22, 2025 | 10.39 | 11.42 | 10.39 | 10.87 | 10.87 | 4.22% | 169,383 |
| Sep 19, 2025 | 10.74 | 10.80 | 10.32 | 10.43 | 10.43 | -1.42% | 275,551 |
| Sep 18, 2025 | 10.54 | 10.70 | 10.48 | 10.58 | 10.58 | 0.76% | 1,125,074 |
| Sep 17, 2025 | 9.86 | 11.10 | 9.86 | 10.50 | 10.50 | 5.00% | 400,445 |
| Sep 16, 2025 | 9.84 | 10.43 | 9.84 | 10.00 | 10.00 | - | 148,634 |
| Sep 15, 2025 | 9.79 | 10.40 | 9.79 | 10.00 | 10.00 | 0.81% | 159,195 |
| Sep 12, 2025 | 10.10 | 10.43 | 9.75 | 9.92 | 9.92 | -0.80% | 74,910 |
| Sep 11, 2025 | 9.80 | 10.06 | 9.80 | 10.00 | 10.00 | 0.81% | 30,350 |
| Sep 10, 2025 | 9.99 | 10.30 | 9.83 | 9.92 | 9.92 | -0.70% | 44,876 |
| Sep 9, 2025 | 9.90 | 10.44 | 9.90 | 9.99 | 9.99 | 1.73% | 62,092 |
| Sep 8, 2025 | 9.20 | 10.50 | 9.20 | 9.82 | 9.82 | 6.28% | 100,480 |
| Sep 5, 2025 | 10.02 | 10.36 | 8.79 | 9.24 | 9.24 | -7.60% | 100,142 |
| Sep 4, 2025 | 9.99 | 10.41 | 9.90 | 10.00 | 10.00 | 1.63% | 42,033 |
| Sep 3, 2025 | 9.86 | 10.05 | 9.71 | 9.84 | 9.84 | -0.30% | 21,818 |
| Sep 2, 2025 | 10.04 | 10.04 | 9.73 | 9.87 | 9.87 | -0.80% | 12,435 |
| Aug 29, 2025 | 10.14 | 10.21 | 9.91 | 9.95 | 9.95 | -0.50% | 40,210 |
| Aug 28, 2025 | 10.20 | 10.25 | 9.89 | 10.00 | 10.00 | -0.89% | 24,958 |
| Aug 27, 2025 | 10.00 | 10.14 | 9.95 | 10.09 | 10.09 | 2.02% | 20,044 |
| Aug 26, 2025 | 9.89 | 10.11 | 9.75 | 9.89 | 9.89 | 1.54% | 28,539 |