5 DAY PERFORMANCE
+10.70%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
-2.47%
6 MONTH PERFORMANCE
+1.88%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
+64.58%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $16.50 | $17.33 (5.03%) | $17.66 | $16.50 | 14,600 | $708.56 M |
| 02/19/2025 | $15.99 | $16.89 (5.63%) | $17.46 | $15.65 | 14,335 | $690.57 M |
| 02/18/2025 | $15.56 | $15.60 (0.26%) | $15.80 | $15.54 | 4,200 | $637.83 M |
| 02/14/2025 | $15.93 | $15.70 (-1.44%) | $15.93 | $15.66 | 264,532 | $641.91 M |
| 02/13/2025 | $15.82 | $15.72 (-0.63%) | $15.94 | $14.93 | 6,400 | $642.73 M |
| 02/12/2025 | $16.09 | $16.01 (-0.5%) | $16.09 | $15.73 | 7,912 | $654.59 M |
| 02/11/2025 | $15.80 | $15.70 (-0.63%) | $15.80 | $15.17 | 20,349 | $641.91 M |
| 02/10/2025 | $10.00 | $14.78 (47.8%) | $15.00 | $10.00 | 264,532 | $604.30 M |
| 02/07/2025 | $14.26 | $16.00 (12.2%) | $16.00 | $14.26 | 3,618 | |
| 02/06/2025 | $18.23 | $18.24 (0.05%) | $18.26 | $18.22 | 264,532 | $745.76 M |
| 02/05/2025 | $18.23 | $18.24 (0.05%) | $18.28 | $18.20 | 145,500 | $745.76 M |
| 02/04/2025 | $18.22 | $18.21 (-0.05%) | $18.23 | $18.19 | 104,900 | $744.54 M |
| 02/03/2025 | $18.15 | $18.22 (0.39%) | $18.22 | $18.15 | 524,142 | $744.95 M |
| 01/31/2025 | $18.21 | $18.18 (-0.16%) | $18.23 | $18.14 | 503,600 | $743.31 M |
| 01/30/2025 | $18.10 | $18.22 (0.66%) | $18.38 | $18.10 | 832,000 | $744.95 M |
| 01/29/2025 | $18.13 | $18.07 (-0.33%) | $18.14 | $18.07 | 171,300 | $738.81 M |
| 01/28/2025 | $18.13 | $18.13 (0%) | $18.15 | $18.09 | 116,800 | $741.27 M |
| 01/27/2025 | $18.15 | $18.10 (-0.28%) | $18.18 | $18.07 | 414,100 | $740.04 M |
| 01/24/2025 | $18.03 | $18.13 (0.55%) | $18.14 | $18.02 | 428,400 | $741.27 M |
| 01/23/2025 | $18.09 | $18.05 (-0.22%) | $18.13 | $18.00 | 166,900 | $738.00 M |
| 01/22/2025 | $18.10 | $18.08 (-0.11%) | $18.13 | $18.08 | 154,425 | $739.22 M |
| 01/21/2025 | $18.10 | $18.08 (-0.11%) | $18.14 | $18.08 | 232,300 | $739.22 M |
| 01/17/2025 | $18.13 | $18.10 (-0.17%) | $18.15 | $18.06 | 226,700 | $740.04 M |
| 01/16/2025 | $18.05 | $18.12 (0.39%) | $18.14 | $18.02 | 293,706 | $740.86 M |
| 01/15/2025 | $18.04 | $18.05 (0.06%) | $18.06 | $17.97 | 345,100 | $738.00 M |
| 01/14/2025 | $17.98 | $17.97 (-0.06%) | $18.08 | $17.97 | 540,441 | $734.73 M |
| 01/13/2025 | $17.93 | $17.97 (0.22%) | $18.06 | $17.92 | 593,813 | $734.73 M |
| 01/10/2025 | $17.93 | $17.92 (-0.06%) | $17.99 | $17.91 | 398,991 | $732.68 M |
| 01/08/2025 | $17.92 | $17.99 (0.39%) | $18.02 | $17.90 | 809,726 | $735.54 M |
| 01/07/2025 | $17.94 | $17.93 (-0.06%) | $17.98 | $17.90 | 197,854 | $733.09 M |
| 01/06/2025 | $17.94 | $17.92 (-0.11%) | $17.96 | $17.89 | 250,102 | $732.68 M |
| 01/03/2025 | $17.86 | $17.96 (0.56%) | $18.00 | $17.86 | 298,004 | $734.32 M |
| 01/02/2025 | $17.93 | $17.88 (-0.28%) | $17.95 | $17.85 | 381,400 | $731.05 M |
| 12/31/2024 | $17.87 | $17.89 (0.11%) | $17.95 | $17.86 | 214,229 | $731.45 M |
| 12/30/2024 | $17.77 | $17.85 (0.45%) | $17.90 | $17.75 | 143,704 | $729.82 M |
| 12/27/2024 | $17.75 | $17.83 (0.45%) | $17.84 | $17.73 | 161,300 | $729.00 M |
| 12/26/2024 | $17.74 | $17.75 (0.06%) | $17.79 | $17.73 | 185,014 | $725.73 M |
| 12/24/2024 | $17.75 | $17.75 (0%) | $17.76 | $17.72 | 56,500 | $725.73 M |
| 12/23/2024 | $17.79 | $17.74 (-0.28%) | $17.87 | $17.73 | 203,734 | $725.32 M |
| 12/20/2024 | $17.65 | $17.78 (0.74%) | $17.78 | $17.65 | 257,039 | $726.96 M |
| 12/19/2024 | $17.73 | $17.68 (-0.28%) | $17.78 | $17.64 | 167,909 | $722.87 M |
| 12/18/2024 | $17.75 | $17.73 (-0.11%) | $17.77 | $17.72 | 197,600 | $724.91 M |
| 12/17/2024 | $17.78 | $17.74 (-0.22%) | $17.78 | $17.74 | 108,627 | $725.32 M |
| 12/16/2024 | $17.77 | $17.75 (-0.11%) | $17.77 | $17.73 | 89,325 | $725.73 M |
| 12/13/2024 | $17.72 | $17.79 (0.4%) | $17.80 | $17.72 | 87,400 | $727.37 M |
| 12/12/2024 | $17.83 | $17.77 (-0.34%) | $17.84 | $17.68 | 235,034 | $726.55 M |
| 12/11/2024 | $17.70 | $17.81 (0.62%) | $17.82 | $17.67 | 298,500 | $728.18 M |
| 12/10/2024 | $17.72 | $17.76 (0.23%) | $17.76 | $17.72 | 126,249 | $726.14 M |
| 12/09/2024 | $17.73 | $17.72 (-0.06%) | $17.77 | $17.60 | 158,900 | $724.50 M |
| 12/06/2024 | $17.80 | $17.74 (-0.34%) | $17.81 | $17.73 | 132,049 | $725.32 M |
| 12/05/2024 | $17.74 | $17.80 (0.34%) | $17.81 | $17.66 | 218,105 | $727.77 M |
| 12/04/2024 | $17.77 | $17.73 (-0.23%) | $17.82 | $17.61 | 179,400 | $724.91 M |
| 12/03/2024 | $17.91 | $17.78 (-0.73%) | $17.92 | $17.77 | 221,900 | $726.96 M |
| 12/02/2024 | $17.72 | $17.94 (1.24%) | $17.95 | $17.72 | 210,531 | $733.50 M |
| 11/29/2024 | $17.77 | $17.73 (-0.23%) | $17.81 | $17.72 | 162,900 | $724.91 M |
| 11/27/2024 | $17.74 | $17.76 (0.11%) | $17.79 | $17.71 | 381,700 | $726.14 M |
| 11/26/2024 | $17.77 | $17.74 (-0.17%) | $17.78 | $17.71 | 198,049 | $725.32 M |
| 11/25/2024 | $17.73 | $17.77 (0.23%) | $17.77 | $17.73 | 238,005 | $726.55 M |
| 11/22/2024 | $17.76 | $17.73 (-0.17%) | $17.78 | $17.72 | 115,600 | $724.91 M |
| 11/21/2024 | $17.80 | $17.76 (-0.22%) | $17.86 | $17.76 | 448,300 | $726.14 M |
| 11/20/2024 | $17.85 | $17.82 (-0.17%) | $17.88 | $17.82 | 393,130 | $728.59 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.
