Duke Energy Corporation (DUKB)
NYSE: DUKB · Real-Time Price · USD · Preferred Stock
24.26
-0.02 (-0.08%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.28 | 24.28 | 24.18 | 24.26 | 24.26 | -0.08% | 11,143 |
| Jul 31, 2025 | 24.11 | 24.28 | 24.01 | 24.28 | 24.28 | 1.00% | 89,825 |
| Jul 30, 2025 | 24.09 | 24.09 | 24.01 | 24.04 | 24.04 | -0.12% | 14,326 |
| Jul 29, 2025 | 23.91 | 24.09 | 23.91 | 24.07 | 24.07 | 0.59% | 16,280 |
| Jul 28, 2025 | 23.95 | 23.95 | 23.86 | 23.93 | 23.93 | 0.08% | 14,092 |
| Jul 25, 2025 | 23.90 | 23.94 | 23.87 | 23.91 | 23.91 | 0.04% | 33,615 |
| Jul 24, 2025 | 23.96 | 23.96 | 23.84 | 23.90 | 23.90 | -0.25% | 30,583 |
| Jul 23, 2025 | 23.98 | 23.98 | 23.91 | 23.96 | 23.96 | 0.04% | 29,552 |
| Jul 22, 2025 | 23.97 | 24.02 | 23.93 | 23.95 | 23.95 | 0.25% | 17,475 |
| Jul 21, 2025 | 23.90 | 23.95 | 23.85 | 23.89 | 23.89 | 0.25% | 25,378 |
| Jul 18, 2025 | 24.00 | 24.04 | 23.83 | 23.83 | 23.83 | -0.21% | 16,919 |
| Jul 17, 2025 | 23.82 | 23.95 | 23.82 | 23.88 | 23.88 | 0.25% | 22,111 |
| Jul 16, 2025 | 23.98 | 23.99 | 23.81 | 23.82 | 23.82 | -0.42% | 13,488 |
| Jul 15, 2025 | 24.09 | 24.10 | 23.90 | 23.92 | 23.92 | -0.42% | 15,813 |
| Jul 14, 2025 | 24.10 | 24.10 | 23.90 | 24.02 | 24.02 | -0.25% | 22,811 |
| Jul 11, 2025 | 24.02 | 24.11 | 23.99 | 24.08 | 24.08 | -0.12% | 35,762 |
| Jul 10, 2025 | 23.93 | 24.12 | 23.93 | 24.11 | 24.11 | 0.58% | 24,020 |
| Jul 9, 2025 | 23.98 | 24.00 | 23.83 | 23.97 | 23.97 | 0.25% | 17,291 |
| Jul 8, 2025 | 23.83 | 23.91 | 23.79 | 23.91 | 23.91 | 0.29% | 16,063 |
| Jul 7, 2025 | 23.82 | 23.87 | 23.76 | 23.84 | 23.84 | -0.08% | 51,413 |
| Jul 3, 2025 | 23.84 | 23.90 | 23.79 | 23.86 | 23.86 | -0.04% | 30,356 |
| Jul 2, 2025 | 23.75 | 23.95 | 23.66 | 23.87 | 23.87 | 0.42% | 72,721 |
| Jul 1, 2025 | 23.64 | 23.81 | 23.60 | 23.77 | 23.77 | 0.85% | 49,313 |
| Jun 30, 2025 | 23.69 | 23.94 | 23.50 | 23.57 | 23.57 | -0.59% | 449,705 |
| Jun 27, 2025 | 23.95 | 23.97 | 23.71 | 23.71 | 23.71 | -0.88% | 58,232 |
| Jun 26, 2025 | 23.86 | 23.97 | 23.78 | 23.92 | 23.92 | 0.21% | 80,362 |
| Jun 25, 2025 | 24.14 | 24.18 | 23.83 | 23.87 | 23.87 | -0.75% | 51,924 |
| Jun 24, 2025 | 24.01 | 24.10 | 23.98 | 24.05 | 24.05 | 0.41% | 39,222 |
| Jun 23, 2025 | 24.01 | 24.04 | 23.95 | 23.95 | 23.95 | -0.25% | 11,470 |
| Jun 20, 2025 | 24.05 | 24.07 | 23.95 | 24.01 | 24.01 | 0.21% | 35,636 |
| Jun 18, 2025 | 24.28 | 24.28 | 23.94 | 23.96 | 23.96 | -0.46% | 52,100 |
| Jun 17, 2025 | 24.20 | 24.24 | 24.02 | 24.07 | 24.07 | -0.21% | 39,167 |
| Jun 16, 2025 | 24.20 | 24.22 | 24.06 | 24.12 | 24.12 | 0.12% | 40,994 |
| Jun 13, 2025 | 24.17 | 24.22 | 24.09 | 24.09 | 24.09 | -1.75% | 37,126 |
| Jun 12, 2025 | 24.67 | 24.67 | 24.51 | 24.52 | 24.17 | -0.16% | 26,707 |
| Jun 11, 2025 | 24.63 | 24.69 | 24.55 | 24.56 | 24.21 | -0.16% | 46,333 |
| Jun 10, 2025 | 24.74 | 24.74 | 24.58 | 24.60 | 24.25 | -0.08% | 31,588 |
| Jun 9, 2025 | 24.65 | 24.71 | 24.55 | 24.62 | 24.27 | -0.16% | 39,586 |
| Jun 6, 2025 | 24.78 | 24.80 | 24.65 | 24.66 | 24.31 | -0.44% | 33,924 |
| Jun 5, 2025 | 24.75 | 24.89 | 24.75 | 24.77 | 24.42 | 0.08% | 44,305 |
| Jun 4, 2025 | 24.79 | 24.82 | 24.66 | 24.75 | 24.40 | 0.24% | 30,405 |
| Jun 3, 2025 | 24.63 | 24.81 | 24.63 | 24.69 | 24.34 | 0.24% | 18,077 |
| Jun 2, 2025 | 24.63 | 24.69 | 24.52 | 24.63 | 24.28 | -0.16% | 26,414 |
| May 30, 2025 | 24.62 | 24.76 | 24.58 | 24.67 | 24.32 | 0.41% | 110,346 |
| May 29, 2025 | 24.59 | 24.70 | 24.55 | 24.57 | 24.22 | - | 23,924 |
| May 28, 2025 | 24.68 | 24.79 | 24.57 | 24.57 | 24.22 | -0.45% | 27,537 |
| May 27, 2025 | 24.64 | 24.80 | 24.62 | 24.68 | 24.33 | 0.41% | 19,943 |
| May 23, 2025 | 24.59 | 24.65 | 24.49 | 24.58 | 24.23 | 0.12% | 25,269 |
| May 22, 2025 | 24.48 | 24.63 | 24.39 | 24.55 | 24.20 | 0.08% | 28,156 |
| May 21, 2025 | 24.72 | 24.79 | 24.50 | 24.53 | 24.18 | -1.17% | 35,943 |