-
5 DAY PERFORMANCE
-0.39% -
1 MONTH PERFORMANCE
+1.96% -
3 MONTH PERFORMANCE
+3.68% -
6 MONTH PERFORMANCE
+44.03% -
YEAR-TO-DATE PERFORMANCE
+27.19% -
1 YEAR PERFORMANCE
+47.75%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.76 | $17.73 (-0.17%) | $17.78 | $17.72 | 115,489 | $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 |
| 09/26/2024 | $17.30 | $17.26 (-0.23%) | $17.32 | $17.25 | 262,100 | $704.27 M |
| 09/25/2024 | $17.30 | $17.24 (-0.35%) | $17.33 | $17.22 | 287,200 | $703.46 M |
| 09/24/2024 | $17.23 | $17.26 (0.17%) | $17.27 | $17.22 | 669,200 | $704.27 M |
| 09/23/2024 | $17.29 | $17.22 (-0.4%) | $17.29 | $17.22 | 678,510 | $702.64 M |
| 09/20/2024 | $17.25 | $17.22 (-0.17%) | $17.33 | $17.20 | 690,042 | $702.64 M |
| 09/19/2024 | $17.35 | $17.30 (-0.29%) | $17.35 | $17.26 | 184,400 | $705.91 M |
| 09/18/2024 | $17.34 | $17.26 (-0.46%) | $17.42 | $17.26 | 371,800 | $704.27 M |
| 09/17/2024 | $17.41 | $17.33 (-0.46%) | $17.42 | $17.31 | 347,100 | $707.13 M |
| 09/16/2024 | $17.26 | $17.34 (0.46%) | $17.73 | $17.26 | 456,114 | $707.54 M |
| 09/13/2024 | $17.24 | $17.31 (0.41%) | $17.31 | $17.19 | 196,827 | $706.31 M |
| 09/12/2024 | $17.19 | $17.22 (0.17%) | $17.22 | $17.18 | 129,900 | $702.64 M |
| 09/11/2024 | $17.17 | $17.16 (-0.06%) | $17.20 | $17.16 | 182,000 | $700.19 M |
| 09/10/2024 | $17.18 | $17.19 (0.06%) | $17.22 | $17.16 | 164,900 | $701.42 M |
| 09/09/2024 | $17.16 | $17.19 (0.17%) | $17.29 | $17.16 | 243,200 | $701.42 M |
| 09/06/2024 | $17.22 | $17.16 (-0.35%) | $17.25 | $17.16 | 333,901 | $700.19 M |
| 09/05/2024 | $17.19 | $17.19 (0%) | $17.23 | $17.17 | 377,200 | $701.42 M |
| 09/04/2024 | $17.15 | $17.20 (0.29%) | $17.20 | $17.12 | 247,514 | $701.82 M |
| 09/03/2024 | $17.13 | $17.13 (0%) | $17.18 | $17.06 | 286,223 | $698.97 M |
| 08/30/2024 | $17.12 | $17.20 (0.47%) | $17.20 | $17.11 | 180,905 | $701.82 M |
| 08/29/2024 | $17.11 | $17.14 (0.18%) | $17.20 | $17.09 | 242,300 | $699.38 M |
| 08/28/2024 | $17.09 | $17.07 (-0.12%) | $17.11 | $17.06 | 191,900 | $696.52 M |
| 08/27/2024 | $17.05 | $17.12 (0.41%) | $17.14 | $17.05 | 338,300 | $698.56 M |
| 08/26/2024 | $17.05 | $17.08 (0.18%) | $17.09 | $17.05 | 207,616 | $696.93 M |
| 08/23/2024 | $17.09 | $17.10 (0.06%) | $17.11 | $17.08 | 463,913 | $697.74 M |