5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
+76.20%
6 MONTH PERFORMANCE
+94.05%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-0.62%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.14 | $17.61 (2.74%) | $17.66 | $16.93 | 92.68 K | $899.13 M |
| 12/03/2025 | $16.99 | $17.30 (1.82%) | $17.64 | $16.88 | 121.35 K | $883.31 M |
| 12/02/2025 | $17.49 | $16.92 (-3.26%) | $18.29 | $16.01 | 277.40 K | $863.90 M |
| 12/01/2025 | $17.43 | $17.70 (1.55%) | $19.45 | $16.46 | 538.04 K | $903.73 M |
| 11/28/2025 | $17.20 | $17.45 (1.45%) | $17.59 | $16.54 | 82.93 K | $890.96 M |
| 11/26/2025 | $16.39 | $16.94 (3.36%) | $17.39 | $16.31 | 164.90 K | $864.92 M |
| 11/25/2025 | $16.88 | $16.71 (-1.01%) | $17.06 | $16.24 | 86.10 K | $853.18 M |
| 11/24/2025 | $17.33 | $16.94 (-2.25%) | $17.72 | $16.37 | 171.54 K | $864.92 M |
| 11/21/2025 | $16.79 | $17.49 (4.17%) | $18.04 | $16.65 | 130.30 K | $893.01 M |
| 11/20/2025 | $17.16 | $16.62 (-3.15%) | $17.67 | $16.52 | 66.11 K | $848.59 M |
| 11/19/2025 | $17.37 | $16.76 (-3.51%) | $17.49 | $16.26 | 69.30 K | $855.73 M |
| 11/18/2025 | $16.88 | $16.90 (0.12%) | $17.48 | $16.15 | 76.35 K | $862.88 M |
| 11/17/2025 | $16.98 | $16.64 (-2%) | $17.64 | $16.64 | 59.50 K | $849.61 M |
| 11/14/2025 | $16.42 | $17.17 (4.57%) | $17.85 | $15.79 | 109.94 K | $876.67 M |
| 11/13/2025 | $17.01 | $16.28 (-4.29%) | $17.68 | $16.22 | 77.70 K | $831.23 M |
| 11/12/2025 | $18.25 | $17.23 (-5.59%) | $18.63 | $17.22 | 56.52 K | $879.73 M |
| 11/11/2025 | $19.25 | $18.58 (-3.48%) | $19.37 | $18.26 | 58.30 K | $948.66 M |
| 11/10/2025 | $18.17 | $19.36 (6.55%) | $19.60 | $18.17 | 132.50 K | $988.49 M |
| 11/07/2025 | $16.95 | $18.56 (9.5%) | $18.59 | $16.79 | 139.90 K | $947.64 M |
| 11/06/2025 | $18.11 | $17.12 (-5.47%) | $18.21 | $17.07 | 177.11 K | $874.12 M |
| 11/05/2025 | $18.00 | $17.93 (-0.39%) | $18.22 | $17.24 | 81.54 K | $915.47 M |
| 11/04/2025 | $17.79 | $18.15 (2.02%) | $18.35 | $17.05 | 95.82 K | $926.71 M |
| 11/03/2025 | $18.05 | $17.77 (-1.55%) | $18.61 | $16.78 | 127.20 K | $907.30 M |
| 10/31/2025 | $18.42 | $18.21 (-1.14%) | $19.30 | $17.87 | 131.95 K | $929.77 M |
| 10/30/2025 | $18.25 | $18.63 (2.08%) | $19.25 | $17.75 | 89.10 K | $951.21 M |
| 10/29/2025 | $19.13 | $18.39 (-3.87%) | $19.36 | $17.90 | 143.40 K | $938.96 M |
| 10/28/2025 | $18.98 | $19.46 (2.53%) | $19.77 | $18.16 | 186.90 K | $993.59 M |
| 10/27/2025 | $18.51 | $18.62 (0.59%) | $19.25 | $18.31 | 306.44 K | $950.70 M |
| 10/24/2025 | $18.56 | $19.11 (2.96%) | $20.74 | $18.30 | 552.26 K | $975.72 M |
| 10/23/2025 | $17.26 | $18.72 (8.46%) | $19.50 | $16.84 | 399.44 K | $955.81 M |
| 10/22/2025 | $14.89 | $17.46 (17.26%) | $18.87 | $14.56 | 623.10 K | $891.48 M |
| 10/21/2025 | $13.12 | $15.08 (14.94%) | $16.22 | $12.93 | 521.73 K | $769.96 M |
| 10/20/2025 | $12.92 | $12.80 (-0.93%) | $13.15 | $12.70 | 44.71 K | $653.54 M |
| 10/17/2025 | $12.58 | $13.07 (3.9%) | $13.30 | $12.58 | 111.09 K | $667.33 M |
| 10/16/2025 | $13.59 | $12.76 (-6.11%) | $13.68 | $12.72 | 51.20 K | $651.50 M |
| 10/15/2025 | $12.98 | $13.70 (5.55%) | $13.99 | $12.98 | 147.67 K | $699.50 M |
| 10/14/2025 | $11.83 | $12.76 (7.86%) | $12.82 | $11.83 | 70.94 K | $651.50 M |
| 10/13/2025 | $13.15 | $12.06 (-8.29%) | $13.58 | $11.95 | 117.84 K | $615.76 M |
| 10/10/2025 | $13.67 | $13.11 (-4.1%) | $13.95 | $12.84 | 95.73 K | $669.37 M |
| 10/09/2025 | $14.00 | $13.65 (-2.5%) | $14.06 | $13.55 | 68.91 K | $696.94 M |
| 10/08/2025 | $13.43 | $14.01 (4.32%) | $14.22 | $13.43 | 107.11 K | $715.32 M |
| 10/07/2025 | $13.29 | $13.50 (1.58%) | $13.89 | $13.00 | 155.90 K | $689.28 M |
| 10/06/2025 | $13.27 | $13.20 (-0.53%) | $13.50 | $12.98 | 222.64 K | $673.97 M |
| 10/03/2025 | $12.46 | $13.26 (6.42%) | $13.43 | $12.33 | 238.51 K | $677.03 M |
| 10/02/2025 | $11.50 | $12.46 (8.35%) | $12.72 | $11.28 | 575.41 K | $636.18 M |
| 10/01/2025 | $11.28 | $11.40 (1.06%) | $11.76 | $10.83 | 342.00 K | $582.06 M |
| 09/30/2025 | $11.50 | $11.10 (-3.48%) | $11.59 | $10.80 | 238.06 K | $566.75 M |
| 09/29/2025 | $10.82 | $11.42 (5.55%) | $11.74 | $10.82 | 95.72 K | $583.08 M |
| 09/26/2025 | $10.45 | $10.79 (3.25%) | $11.00 | $10.45 | 139.40 K | $550.92 M |
| 09/25/2025 | $10.87 | $10.45 (-3.86%) | $11.10 | $10.40 | 121.90 K | $533.56 M |
| 09/24/2025 | $10.94 | $11.09 (1.37%) | $11.50 | $10.94 | 138.20 K | $566.23 M |
| 09/23/2025 | $10.79 | $10.75 (-0.37%) | $11.08 | $10.61 | 139.52 K | $548.88 M |
| 09/22/2025 | $10.39 | $10.87 (4.62%) | $11.42 | $10.39 | 169.40 K | $555.00 M |
| 09/19/2025 | $10.74 | $10.43 (-2.89%) | $10.80 | $10.32 | 275.60 K | $532.54 M |
| 09/18/2025 | $10.54 | $10.58 (0.38%) | $10.70 | $10.48 | 1.13 M | $540.20 M |
| 09/17/2025 | $9.86 | $10.50 (6.49%) | $11.10 | $9.86 | 400.45 K | $536.11 M |
| 09/16/2025 | $9.84 | $10.00 (1.63%) | $10.43 | $9.84 | 148.63 K | $510.58 M |
| 09/15/2025 | $9.79 | $10.00 (2.15%) | $10.40 | $9.79 | 159.20 K | $510.58 M |
| 09/12/2025 | $10.10 | $9.92 (-1.78%) | $10.43 | $9.75 | 74.91 K | $506.50 M |
| 09/11/2025 | $9.80 | $10.00 (2.04%) | $10.06 | $9.80 | 30.40 K | $510.58 M |
| 09/10/2025 | $9.99 | $9.92 (-0.7%) | $10.30 | $9.83 | 44.90 K | $506.50 M |
| 09/09/2025 | $9.90 | $9.99 (0.91%) | $10.44 | $9.90 | 62.10 K | $510.07 M |
| 09/08/2025 | $9.20 | $9.82 (6.74%) | $10.50 | $9.20 | 100.50 K | $501.39 M |
| 09/05/2025 | $10.02 | $9.24 (-7.78%) | $10.36 | $8.79 | 100.14 K | $471.78 M |
| 09/04/2025 | $9.99 | $10.00 (0.1%) | $10.41 | $9.90 | 42.03 K | $510.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
