5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-5.71%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
-46.68%
YEAR-TO-DATE PERFORMANCE
-48.35%
1 YEAR PERFORMANCE
-45.84%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $9.47 | $9.30 (-1.8%) | $9.74 | $8.85 | 83.92 K | $474.84 M |
| 08/18/2025 | $9.25 | $9.62 (4%) | $9.76 | $9.25 | 17.70 K | $491.18 M |
| 08/15/2025 | $9.51 | $9.33 (-1.89%) | $9.65 | $9.33 | 25.23 K | $476.37 M |
| 08/14/2025 | $9.79 | $9.41 (-3.88%) | $9.90 | $9.38 | 44.60 K | $480.46 M |
| 08/13/2025 | $10.01 | $9.94 (-0.7%) | $10.18 | $9.78 | 82.90 K | $507.52 M |
| 08/12/2025 | $9.66 | $10.11 (4.66%) | $10.30 | $9.19 | 133.88 K | $516.20 M |
| 08/11/2025 | $9.70 | $9.95 (2.58%) | $10.03 | $9.44 | 35.80 K | $508.03 M |
| 08/08/2025 | $9.70 | $9.60 (-1.03%) | $9.70 | $9.49 | 27.44 K | $490.16 M |
| 08/07/2025 | $9.78 | $9.53 (-2.56%) | $9.89 | $9.25 | 44.41 K | $385.82 M |
| 08/06/2025 | $9.26 | $9.48 (2.38%) | $9.73 | $9.19 | 46.10 K | $383.80 M |
| 08/05/2025 | $9.40 | $9.26 (-1.49%) | $9.45 | $9.06 | 18.94 K | $374.89 M |
| 08/04/2025 | $9.10 | $9.24 (1.54%) | $9.44 | $9.10 | 24.20 K | $374.08 M |
| 08/01/2025 | $9.19 | $9.23 (0.44%) | $9.48 | $9.00 | 33.51 K | $373.68 M |
| 07/31/2025 | $9.45 | $9.28 (-1.8%) | $9.50 | $9.06 | 54.24 K | $375.70 M |
| 07/30/2025 | $9.16 | $9.30 (1.53%) | $9.63 | $9.05 | 62.55 K | $376.51 M |
| 07/29/2025 | $9.78 | $9.30 (-4.91%) | $9.80 | $9.07 | 78.53 K | $376.51 M |
| 07/28/2025 | $10.01 | $9.74 (-2.7%) | $10.01 | $9.74 | 35.40 K | $394.32 M |
| 07/25/2025 | $9.87 | $9.97 (1.01%) | $9.98 | $9.70 | 31.20 K | $403.63 M |
| 07/24/2025 | $10.10 | $9.75 (-3.47%) | $10.10 | $9.70 | 39.60 K | $394.73 M |
| 07/23/2025 | $9.80 | $9.96 (1.63%) | $10.25 | $9.74 | 65.50 K | $403.23 M |
| 07/22/2025 | $9.54 | $9.64 (1.05%) | $9.78 | $9.48 | 54.34 K | $390.27 M |
| 07/21/2025 | $9.68 | $9.65 (-0.31%) | $10.04 | $9.63 | 60.72 K | $390.68 M |
| 07/18/2025 | $10.10 | $9.80 (-2.97%) | $10.10 | $9.75 | 49.13 K | $396.75 M |
| 07/17/2025 | $9.78 | $10.00 (2.25%) | $10.18 | $9.75 | 81.02 K | $404.85 M |
| 07/16/2025 | $9.55 | $9.97 (4.4%) | $10.00 | $9.55 | 49.43 K | $403.63 M |
| 07/15/2025 | $10.34 | $9.84 (-4.84%) | $10.43 | $9.61 | 74.73 K | $398.37 M |
| 07/14/2025 | $10.96 | $10.29 (-6.11%) | $10.97 | $10.05 | 152.80 K | $416.59 M |
| 07/11/2025 | $10.99 | $10.97 (-0.18%) | $11.47 | $10.51 | 97.04 K | $444.12 M |
| 07/10/2025 | $11.18 | $11.09 (-0.81%) | $11.60 | $10.73 | 90.34 K | $448.98 M |
| 07/09/2025 | $10.57 | $11.01 (4.16%) | $11.30 | $10.57 | 109.02 K | $445.74 M |
| 07/08/2025 | $10.94 | $10.57 (-3.38%) | $11.30 | $10.18 | 123.85 K | $427.93 M |
| 07/07/2025 | $11.08 | $11.11 (0.27%) | $11.35 | $10.93 | 120.50 K | $449.79 M |
| 07/03/2025 | $11.40 | $11.17 (-2.02%) | $11.40 | $10.82 | 71.30 K | $452.22 M |
| 07/02/2025 | $11.50 | $11.12 (-3.3%) | $11.55 | $10.87 | 310.72 K | $450.19 M |
| 07/01/2025 | $9.66 | $11.11 (15.01%) | $15.00 | $9.65 | 303.50 K | $449.79 M |
| 06/30/2025 | $10.11 | $9.58 (-5.24%) | $10.18 | $9.48 | 95.34 K | $387.85 M |
| 06/27/2025 | $9.95 | $10.00 (0.5%) | $10.24 | $9.82 | 978.70 K | $404.85 M |
| 06/26/2025 | $10.16 | $9.96 (-1.97%) | $10.33 | $9.65 | 104.90 K | $403.23 M |
| 06/25/2025 | $9.97 | $9.83 (-1.4%) | $10.21 | $9.56 | 87.40 K | $397.97 M |
| 06/24/2025 | $10.37 | $10.00 (-3.57%) | $10.56 | $9.68 | 327.80 K | $404.85 M |
| 06/23/2025 | $9.70 | $10.38 (7.01%) | $10.38 | $9.23 | 174.13 K | $420.23 M |
| 06/20/2025 | $9.98 | $9.90 (-0.8%) | $10.38 | $9.61 | 135.23 K | $400.80 M |
| 06/18/2025 | $9.14 | $10.08 (10.28%) | $10.16 | $9.14 | 159.96 K | $408.09 M |
| 06/17/2025 | $9.00 | $9.33 (3.67%) | $9.39 | $8.46 | 163.73 K | $377.72 M |
| 06/16/2025 | $9.23 | $9.14 (-0.98%) | $9.52 | $9.04 | 46.51 K | $370.03 M |
| 06/13/2025 | $9.48 | $9.24 (-2.53%) | $9.62 | $9.09 | 28.20 K | $374.08 M |
| 06/12/2025 | $9.44 | $9.49 (0.53%) | $9.75 | $9.15 | 24.92 K | $384.20 M |
| 06/11/2025 | $9.75 | $9.26 (-5.03%) | $10.07 | $9.16 | 76.01 K | $374.89 M |
| 06/10/2025 | $10.00 | $9.92 (-0.8%) | $10.07 | $9.77 | 34.80 K | $401.61 M |
| 06/09/2025 | $10.01 | $9.98 (-0.3%) | $10.26 | $9.53 | 52.62 K | $404.04 M |
| 06/06/2025 | $9.64 | $9.75 (1.14%) | $10.00 | $9.61 | 29.10 K | $394.73 M |
| 06/05/2025 | $9.00 | $9.73 (8.11%) | $10.07 | $9.00 | 78.30 K | $393.92 M |
| 06/04/2025 | $9.06 | $9.08 (0.22%) | $9.86 | $8.95 | 66.44 K | $367.60 M |
| 06/03/2025 | $9.60 | $8.80 (-8.33%) | $9.80 | $8.70 | 85.70 K | $356.27 M |
| 06/02/2025 | $10.23 | $9.77 (-4.5%) | $10.30 | $9.69 | 62.50 K | $395.54 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 |
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.
