5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
+51.19%
YEAR-TO-DATE PERFORMANCE
+27.76%
1 YEAR PERFORMANCE
+24.03%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $17.75 | $17.80 (0.31%) | $17.82 | $17.73 | 85,112 | $728.18 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 |
| 11/19/2024 | $17.79 | $17.86 (0.39%) | $17.87 | $17.73 | 310,500 | $730.23 M |
| 11/18/2024 | $17.80 | $17.80 (0%) | $17.83 | $17.78 | 601,900 | $727.77 M |
| 11/15/2024 | $17.85 | $17.78 (-0.39%) | $17.90 | $17.77 | 415,200 | $726.96 M |
| 11/14/2024 | $17.80 | $17.84 (0.22%) | $17.84 | $17.79 | 1.02 M | $729.41 M |
| 11/13/2024 | $17.82 | $17.78 (-0.22%) | $17.82 | $17.76 | 470,500 | $726.96 M |
| 11/12/2024 | $17.80 | $17.80 (0%) | $17.83 | $17.78 | 559,626 | $727.77 M |
| 11/11/2024 | $17.87 | $17.81 (-0.34%) | $17.97 | $17.81 | 728,730 | $728.18 M |
| 11/08/2024 | $17.72 | $17.84 (0.68%) | $17.89 | $17.67 | 908,000 | $729.41 M |
| 11/07/2024 | $17.60 | $17.69 (0.51%) | $17.73 | $17.57 | 572,832 | $723.28 M |
| 11/06/2024 | $17.65 | $17.62 (-0.17%) | $17.76 | $17.57 | 687,800 | $720.42 M |
| 11/05/2024 | $17.47 | $17.50 (0.17%) | $17.55 | $17.45 | 674,500 | $715.51 M |
| 11/04/2024 | $17.49 | $17.47 (-0.11%) | $17.50 | $17.45 | 282,610 | $712.84 M |
| 11/01/2024 | $17.49 | $17.47 (-0.11%) | $17.54 | $17.45 | 360,540 | $712.84 M |
| 10/31/2024 | $17.46 | $17.45 (-0.06%) | $17.48 | $17.42 | 307,316 | $712.03 M |
| 10/30/2024 | $17.38 | $17.45 (0.4%) | $17.47 | $17.37 | 195,800 | $712.03 M |
| 10/29/2024 | $17.36 | $17.39 (0.17%) | $17.39 | $17.36 | 274,200 | $709.58 M |
| 10/28/2024 | $17.40 | $17.39 (-0.06%) | $17.43 | $17.37 | 270,600 | $709.58 M |
| 10/25/2024 | $17.42 | $17.36 (-0.34%) | $17.43 | $17.35 | 166,131 | $708.35 M |
| 10/24/2024 | $17.36 | $17.38 (0.12%) | $17.41 | $17.36 | 192,616 | $709.17 M |
| 10/23/2024 | $17.36 | $17.39 (0.17%) | $17.41 | $17.36 | 244,500 | $709.58 M |
| 10/22/2024 | $17.39 | $17.39 (0%) | $17.41 | $17.36 | 472,500 | $709.58 M |
| 10/21/2024 | $17.45 | $17.41 (-0.23%) | $17.49 | $17.40 | 342,400 | $710.39 M |
| 10/18/2024 | $17.47 | $17.45 (-0.11%) | $17.50 | $17.43 | 893,400 | $712.03 M |
| 10/17/2024 | $17.51 | $17.50 (-0.06%) | $17.56 | $17.49 | 380,307 | $714.07 M |
| 10/16/2024 | $17.55 | $17.50 (-0.28%) | $17.55 | $17.49 | 378,809 | $714.07 M |
| 10/15/2024 | $17.52 | $17.50 (-0.11%) | $17.55 | $17.49 | 491,300 | $714.07 M |
| 10/14/2024 | $17.49 | $17.50 (0.06%) | $17.54 | $17.47 | 318,500 | $714.07 M |
| 10/11/2024 | $17.55 | $17.49 (-0.34%) | $17.56 | $17.45 | 406,039 | $713.66 M |
| 10/10/2024 | $17.48 | $17.49 (0.06%) | $17.53 | $17.47 | 195,200 | $713.66 M |
| 10/09/2024 | $17.50 | $17.54 (0.23%) | $17.63 | $17.45 | 332,228 | $715.70 M |
| 10/08/2024 | $17.53 | $17.45 (-0.46%) | $17.67 | $17.45 | 241,417 | $712.03 M |
| 10/07/2024 | $17.56 | $17.54 (-0.11%) | $17.64 | $17.50 | 305,812 | $715.70 M |
| 10/04/2024 | $17.62 | $17.51 (-0.62%) | $17.74 | $17.49 | 324,734 | $714.47 M |
| 10/03/2024 | $17.39 | $17.51 (0.69%) | $18.00 | $17.39 | 1.50 M | $714.47 M |
| 10/02/2024 | $17.31 | $17.45 (0.81%) | $17.45 | $17.30 | 563,600 | $712.03 M |
| 10/01/2024 | $17.26 | $17.31 (0.29%) | $17.33 | $17.25 | 374,200 | $706.31 M |
| 09/30/2024 | $17.25 | $17.25 (0%) | $17.28 | $17.23 | 1.02 M | $703.87 M |
| 09/27/2024 | $17.34 | $17.23 (-0.63%) | $17.34 | $17.23 | 363,817 | $703.05 M |