Bally's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	9.44	9.75	9.15	9.49	9.49	2.48%	24,921
Jun 11, 2025	9.75	10.07	9.16	9.26	9.26	-6.65%	76,013
Jun 10, 2025	10.00	10.07	9.77	9.92	9.92	-0.60%	34,767
Jun 9, 2025	10.01	10.26	9.53	9.98	9.98	2.36%	52,619
Jun 6, 2025	9.64	10.00	9.61	9.75	9.75	0.21%	29,080
Jun 5, 2025	9.00	10.07	9.00	9.73	9.73	7.16%	78,278
Jun 4, 2025	9.06	9.86	8.95	9.08	9.08	3.18%	66,436
Jun 3, 2025	9.60	9.80	8.70	8.80	8.80	-9.93%	85,669
Jun 2, 2025	10.23	10.30	9.69	9.77	9.77	-2.59%	62,479
May 30, 2025	10.16	10.25	9.58	10.03	10.03	0.70%	88,815
May 29, 2025	10.63	10.63	9.74	9.96	9.96	-3.68%	130,649
May 28, 2025	10.96	11.28	10.08	10.34	10.34	-6.00%	107,467
May 27, 2025	10.91	11.79	10.91	11.00	11.00	4.56%	277,665
May 23, 2025	9.22	10.70	9.11	10.52	10.52	9.58%	132,277
May 22, 2025	10.85	10.85	9.47	9.60	9.60	-9.00%	160,475
May 21, 2025	10.83	10.87	10.30	10.55	10.55	-4.09%	53,304
May 20, 2025	11.26	11.68	10.76	11.00	11.00	-0.27%	62,142
May 19, 2025	10.79	11.11	10.75	11.03	11.03	-0.36%	33,478
May 16, 2025	11.13	11.86	10.70	11.07	11.07	2.12%	59,840
May 15, 2025	11.00	11.11	10.57	10.84	10.84	-1.28%	20,701
May 14, 2025	11.11	11.32	10.54	10.98	10.98	1.20%	72,005
May 13, 2025	11.30	11.30	10.68	10.85	10.85	-3.21%	37,492
May 12, 2025	11.47	11.95	10.81	11.21	11.21	-0.27%	60,435
May 9, 2025	11.42	11.66	11.14	11.24	11.24	-3.77%	64,278
May 8, 2025	11.80	11.95	11.05	11.68	11.68	-1.10%	60,075
May 7, 2025	11.61	12.56	11.39	11.81	11.81	2.43%	301,092
May 6, 2025	12.10	12.69	11.39	11.53	11.53	-5.88%	62,690
May 5, 2025	12.90	12.90	12.05	12.25	12.25	-3.47%	33,116
May 2, 2025	12.88	15.54	12.17	12.69	12.69	1.52%	135,081
May 1, 2025	12.82	13.02	12.27	12.50	12.50	-	60,173
Apr 30, 2025	12.70	13.20	12.18	12.50	12.50	-1.73%	56,210
Apr 29, 2025	13.00	13.84	12.50	12.72	12.72	-0.31%	40,160
Apr 28, 2025	14.30	14.50	12.40	12.76	12.76	-10.96%	39,596
Apr 25, 2025	14.03	14.89	14.03	14.33	14.33	1.70%	14,290
Apr 24, 2025	15.76	15.76	14.00	14.09	14.09	-5.75%	16,204
Apr 23, 2025	16.88	17.45	14.95	14.95	14.95	-10.75%	24,849
Apr 22, 2025	17.20	17.75	16.54	16.75	16.75	1.39%	90,490
Apr 21, 2025	17.21	17.25	16.37	16.52	16.52	-8.43%	50,675
Apr 17, 2025	16.26	18.22	16.14	18.04	18.04	10.95%	24,071
Apr 16, 2025	14.90	17.57	14.90	16.26	16.26	6.14%	27,735
Apr 15, 2025	14.67	15.74	14.67	15.32	15.32	1.26%	7,552
Apr 14, 2025	15.46	15.79	15.01	15.13	15.13	-2.13%	26,196
Apr 11, 2025	13.70	15.62	13.19	15.46	15.46	9.88%	34,251
Apr 10, 2025	15.95	16.10	13.74	14.07	14.07	-10.95%	17,334
Apr 9, 2025	11.55	17.31	11.55	15.80	15.80	32.88%	88,561
Apr 8, 2025	12.35	14.42	11.51	11.89	11.89	7.02%	40,217
Apr 7, 2025	11.34	11.34	11.00	11.11	11.11	-1.33%	10,399
Apr 4, 2025	12.70	13.03	11.16	11.26	11.26	-9.41%	12,710
Apr 3, 2025	12.99	13.03	12.08	12.43	12.43	-5.33%	15,074
Apr 2, 2025	12.43	14.75	12.43	13.13	13.13	5.12%	35,914