5 DAY PERFORMANCE
-4.16%
1 MONTH PERFORMANCE
-21.91%
3 MONTH PERFORMANCE
-44.94%
6 MONTH PERFORMANCE
-44.76%
YEAR-TO-DATE PERFORMANCE
-44.61%
1 YEAR PERFORMANCE
-18.44%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $10.23 | $9.77 (-4.5%) | $10.30 | $9.69 | 62.45 K | $404.85 M |
| 05/30/2025 | $10.16 | $10.03 (-1.28%) | $10.25 | $9.58 | 88.82 K | $406.06 M |
| 05/29/2025 | $10.63 | $9.96 (-6.3%) | $10.63 | $9.74 | 130.65 K | $403.23 M |
| 05/28/2025 | $10.96 | $10.34 (-5.66%) | $11.28 | $10.08 | 107.50 K | $418.61 M |
| 05/27/2025 | $10.91 | $11.00 (0.82%) | $11.79 | $10.91 | 277.67 K | $445.33 M |
| 05/23/2025 | $9.22 | $10.52 (14.1%) | $10.70 | $9.11 | 132.28 K | $425.90 M |
| 05/22/2025 | $10.85 | $9.60 (-11.52%) | $10.85 | $9.47 | 160.48 K | $388.66 M |
| 05/21/2025 | $10.83 | $10.55 (-2.59%) | $10.87 | $10.30 | 53.30 K | $427.12 M |
| 05/20/2025 | $11.26 | $11.00 (-2.31%) | $11.68 | $10.76 | 62.14 K | $445.33 M |
| 05/19/2025 | $10.79 | $11.03 (2.22%) | $11.11 | $10.75 | 33.50 K | $446.55 M |
| 05/16/2025 | $11.13 | $11.07 (-0.54%) | $11.86 | $10.70 | 59.84 K | $448.17 M |
| 05/15/2025 | $11.00 | $10.84 (-1.45%) | $11.11 | $10.57 | 20.70 K | $438.86 M |
| 05/14/2025 | $11.11 | $10.98 (-1.17%) | $11.32 | $10.54 | 72.01 K | $444.52 M |
| 05/13/2025 | $11.30 | $10.85 (-3.98%) | $11.30 | $10.67 | 37.50 K | $439.26 M |
| 05/12/2025 | $11.47 | $11.21 (-2.27%) | $11.95 | $10.81 | 60.44 K | $453.84 M |
| 05/09/2025 | $11.42 | $11.24 (-1.58%) | $11.66 | $11.14 | 64.28 K | $455.05 M |
| 05/08/2025 | $11.80 | $11.68 (-1.02%) | $11.95 | $11.05 | 60.10 K | $472.86 M |
| 05/07/2025 | $11.61 | $11.81 (1.72%) | $12.56 | $11.39 | 301.10 K | $478.13 M |
| 05/06/2025 | $12.10 | $11.53 (-4.71%) | $12.69 | $11.39 | 62.70 K | $466.79 M |
| 05/05/2025 | $12.90 | $12.25 (-5.04%) | $12.90 | $12.05 | 33.13 K | $495.94 M |
| 05/02/2025 | $12.88 | $12.69 (-1.48%) | $15.54 | $12.17 | 135.08 K | $513.75 M |
| 05/01/2025 | $12.82 | $12.50 (-2.5%) | $13.02 | $12.27 | 60.20 K | $506.06 M |
| 04/30/2025 | $12.70 | $12.50 (-1.57%) | $13.20 | $12.18 | 56.21 K | $506.06 M |
| 04/29/2025 | $13.00 | $12.72 (-2.15%) | $13.83 | $12.50 | 40.20 K | $514.97 M |
| 04/28/2025 | $14.30 | $12.76 (-10.77%) | $14.50 | $12.40 | 39.60 K | $516.59 M |
| 04/25/2025 | $14.03 | $14.33 (2.14%) | $14.89 | $14.03 | 14.30 K | $580.15 M |
| 04/24/2025 | $15.76 | $14.09 (-10.6%) | $15.76 | $14.00 | 16.20 K | $570.43 M |
| 04/23/2025 | $16.88 | $14.95 (-11.43%) | $17.45 | $14.95 | 24.85 K | $605.25 M |
| 04/22/2025 | $17.20 | $16.75 (-2.62%) | $17.75 | $16.54 | 90.50 K | $678.12 M |
| 04/21/2025 | $17.21 | $16.52 (-4.01%) | $17.25 | $16.37 | 50.70 K | $668.81 M |
| 04/17/2025 | $16.26 | $18.04 (10.95%) | $18.22 | $16.14 | 24.10 K | $730.35 M |
| 04/16/2025 | $14.90 | $16.26 (9.13%) | $17.57 | $14.90 | 27.74 K | $658.28 M |
| 04/15/2025 | $14.67 | $15.32 (4.43%) | $15.74 | $14.67 | 7.60 K | $620.23 M |
| 04/14/2025 | $15.46 | $15.13 (-2.13%) | $15.79 | $15.01 | 26.20 K | $612.54 M |
| 04/11/2025 | $13.70 | $15.46 (12.85%) | $15.62 | $13.19 | 34.30 K | $625.90 M |
| 04/10/2025 | $15.95 | $14.07 (-11.79%) | $16.10 | $13.74 | 17.33 K | $569.62 M |
| 04/09/2025 | $11.55 | $15.80 (36.8%) | $17.31 | $11.55 | 88.60 K | $639.66 M |
| 04/08/2025 | $12.35 | $11.89 (-3.72%) | $14.42 | $11.51 | 40.22 K | $481.37 M |
| 04/07/2025 | $11.34 | $11.11 (-2.03%) | $11.34 | $11.00 | 10.40 K | $449.79 M |
| 04/04/2025 | $12.70 | $11.26 (-11.34%) | $13.03 | $11.16 | 12.71 K | $455.86 M |
| 04/03/2025 | $12.99 | $12.43 (-4.31%) | $13.03 | $12.08 | 15.10 K | $503.23 M |
| 04/02/2025 | $12.43 | $13.13 (5.63%) | $14.75 | $12.43 | 35.91 K | $531.57 M |
| 04/01/2025 | $13.00 | $12.49 (-3.92%) | $13.83 | $12.49 | 13.20 K | $505.66 M |
| 03/31/2025 | $11.80 | $12.30 (4.24%) | $13.46 | $11.75 | 34.72 K | $497.96 M |
| 03/28/2025 | $13.04 | $11.90 (-8.74%) | $14.01 | $11.76 | 26.54 K | $481.77 M |
| 03/27/2025 | $13.77 | $12.64 (-8.21%) | $14.47 | $12.64 | 23.40 K | $511.73 M |
| 03/26/2025 | $16.41 | $13.94 (-15.05%) | $16.41 | $13.85 | 27.85 K | $564.36 M |
| 03/25/2025 | $17.19 | $16.16 (-5.99%) | $17.70 | $15.64 | 30.30 K | $654.24 M |
| 03/24/2025 | $17.72 | $17.54 (-1.02%) | $18.00 | $16.62 | 48.90 K | $710.11 M |
| 03/21/2025 | $15.99 | $18.25 (14.13%) | $18.25 | $15.99 | 452.00 K | $738.85 M |
| 03/20/2025 | $16.02 | $17.07 (6.55%) | $18.29 | $16.02 | 36.30 K | $691.08 M |
| 03/19/2025 | $16.56 | $16.25 (-1.87%) | $16.75 | $16.25 | 28.40 K | $657.88 M |
| 03/18/2025 | $17.51 | $16.84 (-3.83%) | $18.53 | $16.67 | 70.64 K | $681.77 M |
| 03/17/2025 | $17.11 | $18.09 (5.73%) | $18.25 | $16.89 | 36.20 K | $732.37 M |
| 03/14/2025 | $18.07 | $16.87 (-6.64%) | $18.30 | $16.63 | 22.90 K | $682.98 M |
| 03/13/2025 | $17.70 | $18.25 (3.11%) | $18.41 | $17.64 | 56.80 K | $738.85 M |
| 03/12/2025 | $18.08 | $18.24 (0.88%) | $18.98 | $16.96 | 167.41 K | $738.44 M |
| 03/11/2025 | $17.71 | $18.74 (5.82%) | $18.83 | $14.46 | 122.00 K | $758.69 M |
| 03/10/2025 | $12.30 | $17.30 (40.65%) | $17.44 | $12.16 | 86.10 K | $700.39 M |
| 03/07/2025 | $12.28 | $12.12 (-1.3%) | $12.66 | $12.00 | 9.20 K | $490.68 M |
| 03/06/2025 | $12.26 | $12.53 (2.2%) | $13.67 | $12.26 | 9.11 K | $507.28 M |
| 03/05/2025 | $16.50 | $12.99 (-21.27%) | $16.69 | $12.99 | 16.51 K | $525.90 M |
| 03/04/2025 | $16.64 | $17.00 (2.16%) | $17.00 | $16.42 | 5.90 K | $688.24 M |
| 03/03/2025 | $17.68 | $16.42 (-7.13%) | $17.74 | $16.42 | 12.20 K | $664.76 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.
