5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
-17.66%
6 MONTH PERFORMANCE
+64.95%
YEAR-TO-DATE PERFORMANCE
-7.14%
1 YEAR PERFORMANCE
-15.81%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.96 | $15.28 (2.14%) | $15.54 | $14.86 | 98.24 K | $780.17 M |
| 01/29/2026 | $15.36 | $15.03 (-2.15%) | $15.37 | $14.63 | 143.44 K | $767.40 M |
| 01/28/2026 | $15.88 | $15.23 (-4.09%) | $15.98 | $15.10 | 57.37 K | $777.62 M |
| 01/27/2026 | $16.72 | $15.96 (-4.55%) | $16.72 | $15.67 | 38.80 K | $814.89 M |
| 01/26/2026 | $16.50 | $16.59 (0.55%) | $16.72 | $16.30 | 39.52 K | $847.05 M |
| 01/23/2026 | $16.45 | $16.50 (0.3%) | $16.85 | $16.23 | 39.30 K | $842.46 M |
| 01/22/2026 | $16.09 | $16.52 (2.67%) | $16.65 | $15.67 | 121.52 K | $843.48 M |
| 01/21/2026 | $15.94 | $15.98 (0.25%) | $16.16 | $15.57 | 81.90 K | $815.91 M |
| 01/20/2026 | $16.60 | $15.92 (-4.1%) | $16.84 | $15.89 | 76.90 K | $812.85 M |
| 01/16/2026 | $16.96 | $16.77 (-1.12%) | $17.00 | $16.59 | 32.90 K | $856.25 M |
| 01/15/2026 | $16.66 | $17.03 (2.22%) | $17.24 | $16.06 | 148.23 K | $869.52 M |
| 01/14/2026 | $16.60 | $16.47 (-0.78%) | $16.75 | $16.22 | 135.50 K | $840.93 M |
| 01/13/2026 | $16.56 | $16.64 (0.48%) | $16.70 | $15.89 | 45.01 K | $849.61 M |
| 01/12/2026 | $15.90 | $16.65 (4.72%) | $16.74 | $15.73 | 125.61 K | $850.12 M |
| 01/09/2026 | $16.25 | $16.02 (-1.42%) | $16.30 | $15.55 | 59.00 K | $817.95 M |
| 01/08/2026 | $16.33 | $16.16 (-1.04%) | $16.97 | $16.11 | 73.53 K | $825.10 M |
| 01/07/2026 | $17.47 | $16.50 (-5.55%) | $17.47 | $16.13 | 81.35 K | $842.46 M |
| 01/06/2026 | $17.21 | $17.44 (1.34%) | $17.50 | $16.60 | 69.80 K | $890.45 M |
| 01/05/2026 | $16.69 | $17.19 (3%) | $17.19 | $15.57 | 61.03 K | $877.69 M |
| 01/02/2026 | $16.57 | $16.64 (0.42%) | $16.96 | $16.12 | 58.62 K | $849.61 M |
| 12/31/2025 | $16.21 | $16.52 (1.91%) | $16.93 | $15.94 | 59.70 K | $843.48 M |
| 12/30/2025 | $16.26 | $16.22 (-0.25%) | $16.40 | $15.97 | 34.30 K | $828.16 M |
| 12/29/2025 | $17.80 | $16.36 (-8.09%) | $17.80 | $16.29 | 63.93 K | $835.31 M |
| 12/26/2025 | $17.09 | $17.76 (3.92%) | $17.76 | $17.02 | 22.80 K | $906.79 M |
| 12/24/2025 | $17.46 | $17.29 (-0.97%) | $17.50 | $17.13 | 28.40 K | $882.80 M |
| 12/23/2025 | $17.97 | $17.48 (-2.73%) | $18.17 | $17.37 | 42.62 K | $892.50 M |
| 12/22/2025 | $17.57 | $18.13 (3.19%) | $18.21 | $17.06 | 90.10 K | $925.68 M |
| 12/19/2025 | $17.82 | $17.63 (-1.07%) | $18.25 | $17.54 | 394.55 K | $900.16 M |
| 12/18/2025 | $16.62 | $17.86 (7.46%) | $18.07 | $16.44 | 132.35 K | $911.90 M |
| 12/17/2025 | $15.50 | $16.40 (5.81%) | $16.76 | $15.50 | 217.14 K | $837.35 M |
| 12/16/2025 | $16.00 | $17.08 (6.75%) | $17.79 | $15.62 | 223.84 K | $872.07 M |
| 12/15/2025 | $16.18 | $16.14 (-0.25%) | $16.69 | $15.80 | 120.43 K | $824.08 M |
| 12/12/2025 | $16.01 | $16.03 (0.12%) | $16.46 | $15.95 | 82.13 K | $818.46 M |
| 12/11/2025 | $15.26 | $16.02 (4.98%) | $16.39 | $14.72 | 152.65 K | $817.95 M |
| 12/10/2025 | $15.23 | $15.36 (0.85%) | $16.01 | $14.81 | 120.31 K | $784.25 M |
| 12/09/2025 | $16.11 | $15.17 (-5.83%) | $16.45 | $14.99 | 111.46 K | $774.55 M |
| 12/08/2025 | $17.28 | $15.98 (-7.52%) | $17.28 | $15.33 | 84.00 K | $815.91 M |
| 12/05/2025 | $17.65 | $17.19 (-2.61%) | $17.80 | $17.12 | 62.50 K | $877.69 M |
| 12/04/2025 | $17.14 | $17.61 (2.74%) | $17.66 | $16.93 | 92.70 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 |
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.
