5 DAY PERFORMANCE
+16.79%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+28.96%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $16.26 | $18.04 (10.95%) | $18.22 | $16.14 | 23,570 | $735.66 M |
| 04/16/2025 | $14.90 | $16.26 (9.13%) | $17.57 | $14.90 | 27,735 | $663.07 M |
| 04/15/2025 | $14.67 | $15.32 (4.43%) | $15.74 | $14.67 | 7,600 | $624.74 M |
| 04/14/2025 | $15.46 | $15.13 (-2.13%) | $15.79 | $15.01 | 26,200 | $616.99 M |
| 04/11/2025 | $13.70 | $15.46 (12.85%) | $15.62 | $13.19 | 34,300 | $630.45 M |
| 04/10/2025 | $15.95 | $14.07 (-11.79%) | $16.10 | $13.74 | 17,334 | $573.76 M |
| 04/09/2025 | $11.55 | $15.80 (36.8%) | $17.31 | $11.55 | 88,600 | $644.31 M |
| 04/08/2025 | $12.35 | $11.89 (-3.72%) | $14.42 | $11.51 | 40,217 | $484.87 M |
| 04/07/2025 | $11.34 | $11.11 (-2.03%) | $11.34 | $11.00 | 10,400 | $453.06 M |
| 04/04/2025 | $12.70 | $11.26 (-11.34%) | $13.03 | $11.16 | 12,710 | $459.17 M |
| 04/03/2025 | $12.99 | $12.43 (-4.31%) | $13.03 | $12.08 | 15,100 | $506.89 M |
| 04/02/2025 | $12.43 | $13.13 (5.63%) | $14.75 | $12.43 | 35,914 | $535.43 M |
| 04/01/2025 | $13.00 | $12.49 (-3.92%) | $13.83 | $12.49 | 13,200 | $509.33 M |
| 03/31/2025 | $11.80 | $12.30 (4.24%) | $13.46 | $11.75 | 34,719 | $501.59 M |
| 03/28/2025 | $13.04 | $11.90 (-8.74%) | $14.01 | $11.76 | 26,539 | $485.27 M |
| 03/27/2025 | $13.77 | $12.64 (-8.21%) | $14.47 | $12.64 | 23,404 | $515.45 M |
| 03/26/2025 | $16.41 | $13.94 (-15.05%) | $16.41 | $13.85 | 27,845 | $568.46 M |
| 03/25/2025 | $17.19 | $16.16 (-5.99%) | $17.70 | $15.64 | 30,300 | $658.99 M |
| 03/24/2025 | $17.72 | $17.54 (-1.02%) | $18.00 | $16.62 | 48,900 | $715.27 M |
| 03/21/2025 | $15.99 | $18.25 (14.13%) | $18.25 | $15.99 | 452,000 | $744.22 M |
| 03/20/2025 | $16.02 | $17.07 (6.55%) | $18.29 | $16.02 | 36,300 | $696.10 M |
| 03/19/2025 | $16.56 | $16.25 (-1.87%) | $16.75 | $16.25 | 28,400 | $662.66 M |
| 03/18/2025 | $17.51 | $16.84 (-3.83%) | $18.53 | $16.67 | 70,640 | $686.72 M |
| 03/17/2025 | $17.11 | $18.09 (5.73%) | $18.25 | $16.89 | 36,200 | $737.70 M |
| 03/14/2025 | $18.07 | $16.87 (-6.64%) | $18.30 | $16.63 | 22,900 | $687.95 M |
| 03/13/2025 | $17.70 | $18.25 (3.11%) | $18.41 | $17.64 | 56,801 | $746.17 M |
| 03/12/2025 | $18.08 | $18.24 (0.88%) | $18.98 | $16.96 | 167,409 | $745.76 M |
| 03/11/2025 | $17.71 | $18.74 (5.82%) | $18.83 | $14.46 | 122,000 | $766.21 M |
| 03/10/2025 | $12.30 | $17.30 (40.65%) | $17.44 | $12.16 | 86,100 | $707.33 M |
| 03/07/2025 | $12.28 | $12.12 (-1.3%) | $12.66 | $12.00 | 9,200 | $495.54 M |
| 03/06/2025 | $12.26 | $12.53 (2.2%) | $13.67 | $12.26 | 9,107 | $512.30 M |
| 03/05/2025 | $16.50 | $12.99 (-21.27%) | $16.69 | $12.99 | 16,511 | $531.11 M |
| 03/04/2025 | $16.64 | $17.00 (2.16%) | $17.00 | $16.42 | 5,900 | $695.07 M |
| 03/03/2025 | $17.68 | $16.42 (-7.13%) | $17.74 | $16.42 | 12,200 | $671.35 M |
| 02/28/2025 | $15.79 | $18.00 (14%) | $18.00 | $15.33 | 23,043 | $735.95 M |
| 02/27/2025 | $15.24 | $15.75 (3.35%) | $15.75 | $15.01 | 16,100 | $643.96 M |
| 02/26/2025 | $14.01 | $15.16 (8.21%) | $15.38 | $14.01 | 6,912 | $619.84 M |
| 02/25/2025 | $15.75 | $15.40 (-2.22%) | $15.75 | $14.52 | 15,300 | $629.65 M |
| 02/24/2025 | $16.30 | $15.63 (-4.11%) | $17.35 | $15.38 | 8,539 | $639.05 M |
| 02/21/2025 | $17.20 | $16.25 (-5.52%) | $17.33 | $16.25 | 9,305 | $664.40 M |
| 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 |
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.
