-
5 DAY PERFORMANCE
+1.45% -
1 MONTH PERFORMANCE
+1.80% -
3 MONTH PERFORMANCE
+50.34% -
6 MONTH PERFORMANCE
+29.73% -
YEAR-TO-DATE PERFORMANCE
+25.54% -
1 YEAR PERFORMANCE
+70.40%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.62 | $17.51 (-0.62%) | $17.74 | $17.49 | 324,734 | $714.07 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 |
| 08/22/2024 | $17.10 | $17.08 (-0.12%) | $17.10 | $17.06 | 283,424 | $696.93 M |
| 08/21/2024 | $17.08 | $17.07 (-0.06%) | $17.11 | $17.05 | 380,800 | $696.52 M |
| 08/20/2024 | $17.08 | $17.06 (-0.12%) | $17.10 | $17.05 | 332,825 | $696.11 M |
| 08/19/2024 | $17.09 | $17.08 (-0.06%) | $17.10 | $17.07 | 167,103 | $696.93 M |
| 08/16/2024 | $17.07 | $17.09 (0.12%) | $17.13 | $17.04 | 215,707 | $697.34 M |
| 08/15/2024 | $17.22 | $17.08 (-0.81%) | $17.22 | $17.05 | 295,516 | $696.93 M |
| 08/14/2024 | $17.07 | $17.05 (-0.12%) | $17.07 | $17.02 | 250,200 | $695.70 M |
| 08/13/2024 | $17.04 | $17.04 (0%) | $17.07 | $16.98 | 265,000 | $695.30 M |
| 08/12/2024 | $17.06 | $17.02 (-0.23%) | $17.08 | $16.98 | 321,011 | $694.48 M |
| 08/09/2024 | $17.06 | $17.06 (0%) | $17.07 | $17.00 | 348,700 | $696.11 M |
| 08/08/2024 | $17.01 | $17.03 (0.12%) | $17.06 | $16.94 | 666,100 | $694.89 M |
| 08/07/2024 | $17.09 | $17.00 (-0.53%) | $17.09 | $16.82 | 1.40 M | $693.66 M |
| 08/06/2024 | $17.04 | $17.00 (-0.23%) | $17.20 | $16.98 | 1.03 M | $693.66 M |
| 08/05/2024 | $17.00 | $17.06 (0.35%) | $17.14 | $16.94 | 2.39 M | $696.11 M |
| 08/02/2024 | $17.08 | $17.14 (0.35%) | $17.20 | $17.08 | 598,512 | $699.38 M |
| 08/01/2024 | $17.28 | $17.14 (-0.81%) | $17.33 | $17.12 | 650,427 | $699.38 M |
| 07/31/2024 | $17.37 | $17.23 (-0.81%) | $17.44 | $17.11 | 697,672 | $703.05 M |
| 07/30/2024 | $17.20 | $17.24 (0.23%) | $17.26 | $17.15 | 590,633 | $703.46 M |
| 07/29/2024 | $17.05 | $17.20 (0.88%) | $17.30 | $17.02 | 1.49 M | $701.82 M |
| 07/26/2024 | $16.93 | $16.98 (0.3%) | $17.05 | $16.85 | 2.62 M | $687.43 M |
| 07/25/2024 | $16.70 | $16.91 (1.26%) | $16.99 | $16.66 | 9.45 M | $684.60 M |
| 07/24/2024 | $13.93 | $13.52 (-2.94%) | $13.98 | $13.51 | 152,900 | $547.36 M |
| 07/23/2024 | $13.81 | $14.04 (1.67%) | $14.19 | $13.81 | 167,400 | $568.41 M |
| 07/22/2024 | $13.75 | $13.92 (1.24%) | $14.12 | $13.44 | 162,088 | $563.55 M |
| 07/19/2024 | $13.54 | $13.80 (1.92%) | $13.81 | $13.40 | 108,306 | $558.69 M |
| 07/18/2024 | $13.81 | $13.54 (-1.96%) | $14.10 | $13.43 | 145,601 | $548.17 M |
| 07/17/2024 | $13.79 | $13.98 (1.38%) | $13.99 | $13.52 | 185,699 | $565.98 M |
| 07/16/2024 | $13.83 | $13.87 (0.29%) | $13.93 | $13.50 | 223,248 | $561.53 M |
| 07/15/2024 | $13.60 | $13.56 (-0.29%) | $13.82 | $13.35 | 297,316 | $548.98 M |
| 07/12/2024 | $12.99 | $13.44 (3.46%) | $13.50 | $12.81 | 284,784 | $544.12 M |
| 07/11/2024 | $12.14 | $12.63 (4.04%) | $12.71 | $12.10 | 198,210 | $511.32 M |
| 07/10/2024 | $11.98 | $11.86 (-1%) | $11.98 | $11.76 | 146,516 | $480.15 M |
| 07/09/2024 | $12.16 | $11.94 (-1.81%) | $12.16 | $11.85 | 135,883 | $483.39 M |
| 07/08/2024 | $11.79 | $12.14 (2.97%) | $12.16 | $11.70 | 161,282 | $491.49 M |
| 07/05/2024 | $11.87 | $11.64 (-1.94%) | $11.87 | $11.51 | 230,210 | $471.24 M |