Bally's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.58	15.21	14.58	14.98	14.98	3.60%	342,852
Jun 25, 2026	14.44	14.74	14.08	14.46	14.46	-	34,877
Jun 24, 2026	14.34	15.11	14.31	14.46	14.46	-0.28%	47,616
Jun 23, 2026	14.44	15.22	13.92	14.50	14.50	0.42%	64,216
Jun 22, 2026	14.00	14.60	13.14	14.44	14.44	4.18%	39,667
Jun 18, 2026	13.00	13.95	12.92	13.86	13.86	5.64%	74,819
Jun 17, 2026	13.86	14.18	12.80	13.12	13.12	-3.24%	59,976
Jun 16, 2026	14.93	15.44	13.50	13.56	13.56	-8.93%	51,102
Jun 15, 2026	14.91	15.48	14.89	14.89	14.89	-0.40%	45,702
Jun 12, 2026	14.73	15.39	14.73	14.95	14.95	0.88%	52,843
Jun 11, 2026	15.50	15.64	14.74	14.82	14.82	-3.45%	68,630
Jun 10, 2026	14.81	15.41	14.68	15.35	15.35	2.81%	65,805
Jun 9, 2026	13.87	15.08	13.87	14.93	14.93	7.18%	56,077
Jun 8, 2026	13.65	13.95	12.58	13.93	13.93	3.11%	39,560
Jun 5, 2026	13.63	13.90	13.46	13.51	13.51	-0.30%	23,915
Jun 4, 2026	13.22	13.58	13.19	13.55	13.55	2.96%	19,368
Jun 3, 2026	13.23	13.45	12.38	13.16	13.16	-2.66%	46,586
Jun 2, 2026	13.86	13.98	13.51	13.52	13.52	-3.98%	22,649
Jun 1, 2026	13.89	14.30	13.70	14.08	14.08	-0.71%	67,214
May 29, 2026	13.87	14.46	13.63	14.18	14.18	1.36%	51,226
May 28, 2026	13.64	14.35	13.64	13.99	13.99	2.27%	52,174
May 27, 2026	13.34	13.75	12.91	13.68	13.68	2.93%	56,675
May 26, 2026	13.22	13.54	12.83	13.29	13.29	0.68%	57,431
May 22, 2026	12.38	13.23	12.37	13.20	13.20	8.64%	31,676
May 21, 2026	11.20	12.24	11.20	12.15	12.15	12.40%	142,651
May 20, 2026	10.48	10.93	10.06	10.81	10.81	1.22%	60,971
May 19, 2026	11.20	11.20	10.01	10.68	10.68	-9.49%	101,441
May 18, 2026	11.49	11.91	11.49	11.80	11.80	1.37%	22,679
May 15, 2026	11.82	11.97	11.57	11.64	11.64	-1.94%	19,570
May 14, 2026	12.24	12.77	11.52	11.87	11.87	-3.57%	43,977
May 13, 2026	11.92	12.42	11.71	12.31	12.31	5.21%	33,139
May 12, 2026	12.02	12.03	11.70	11.70	11.70	-1.76%	22,324
May 11, 2026	12.85	12.85	11.80	11.91	11.91	-7.24%	31,382
May 8, 2026	13.17	13.32	12.68	12.84	12.84	-1.61%	25,477
May 7, 2026	13.29	13.29	12.90	13.05	13.05	-0.91%	26,323
May 6, 2026	13.26	13.95	13.12	13.17	13.17	1.31%	45,819
May 5, 2026	12.89	13.12	12.75	13.00	13.00	1.40%	22,299
May 4, 2026	13.22	13.35	12.78	12.82	12.82	-3.17%	57,793
May 1, 2026	13.53	13.53	12.82	13.24	13.24	-0.60%	33,147
Apr 30, 2026	12.84	13.34	12.30	13.32	13.32	3.50%	30,373
Apr 29, 2026	13.03	13.11	12.28	12.87	12.87	-1.15%	52,397
Apr 28, 2026	12.70	13.11	12.37	13.02	13.02	1.01%	36,862
Apr 27, 2026	12.63	13.14	12.63	12.89	12.89	1.66%	45,033
Apr 24, 2026	11.88	13.00	11.88	12.68	12.68	6.64%	49,681
Apr 23, 2026	11.99	12.03	11.46	11.89	11.89	-0.25%	45,414
Apr 22, 2026	11.90	12.48	11.76	11.92	11.92	-	36,541
Apr 21, 2026	12.00	12.29	11.69	11.92	11.92	-0.75%	32,552
Apr 20, 2026	11.84	12.69	11.71	12.01	12.01	1.18%	61,380
Apr 17, 2026	11.73	12.15	11.61	11.87	11.87	2.68%	53,879
Apr 16, 2026	11.59	11.65	11.10	11.56	11.56	-0.60%	33,809
Apr 15, 2026	10.69	11.68	10.43	11.63	11.63	8.69%	62,815
Apr 14, 2026	10.89	11.16	10.36	10.70	10.70	-2.01%	47,408
Apr 13, 2026	10.73	11.07	10.61	10.92	10.92	1.11%	33,873
Apr 10, 2026	10.99	11.26	10.65	10.80	10.80	-2.35%	37,153
Apr 9, 2026	11.26	11.31	10.41	11.06	11.06	-2.30%	49,619
Apr 8, 2026	10.92	11.57	10.81	11.32	11.32	8.74%	86,883
Apr 7, 2026	10.19	10.47	10.00	10.41	10.41	0.29%	43,664
Apr 6, 2026	9.57	10.62	9.57	10.38	10.38	7.56%	78,958
Apr 2, 2026	9.30	9.74	9.08	9.65	9.65	2.55%	46,787
Apr 1, 2026	9.70	9.95	9.38	9.41	9.41	-2.39%	76,570
Mar 31, 2026	9.69	9.98	9.17	9.64	9.64	-1.03%	147,842
Mar 30, 2026	10.55	10.59	9.19	9.74	9.74	-7.50%	134,378
Mar 27, 2026	11.08	11.54	10.39	10.53	10.53	-6.90%	151,070
Mar 26, 2026	11.74	11.97	11.31	11.31	11.31	-5.12%	40,693
Mar 25, 2026	11.76	12.24	11.76	11.92	11.92	2.76%	55,416
Mar 24, 2026	11.99	12.28	11.58	11.60	11.60	-4.21%	58,123
Mar 23, 2026	12.25	12.58	12.00	12.11	12.11	0.58%	82,199
Mar 20, 2026	12.31	12.49	11.98	12.04	12.04	-1.39%	93,843
Mar 19, 2026	12.32	12.50	12.05	12.21	12.21	-1.69%	55,465
Mar 18, 2026	12.76	12.76	12.08	12.42	12.42	-2.66%	129,286
Mar 17, 2026	12.87	13.50	12.47	12.76	12.76	-0.47%	97,084
Mar 16, 2026	12.72	13.37	12.63	12.82	12.82	1.02%	63,518
Mar 13, 2026	13.01	13.37	12.48	12.69	12.69	-2.61%	79,911
Mar 12, 2026	13.13	13.54	12.98	13.03	13.03	-2.25%	204,009
Mar 11, 2026	12.62	13.49	12.57	13.33	13.33	4.71%	90,645
Mar 10, 2026	12.75	13.02	12.07	12.73	12.73	-1.47%	103,354
Mar 9, 2026	13.42	13.53	12.09	12.92	12.92	-6.17%	161,486
Mar 6, 2026	14.15	14.59	13.32	13.77	13.77	-5.68%	87,212
Mar 5, 2026	14.28	14.90	14.00	14.60	14.60	3.11%	162,114
Mar 4, 2026	13.50	15.37	13.50	14.16	14.16	5.51%	140,074
Mar 3, 2026	13.17	13.70	12.88	13.42	13.42	-1.18%	134,488
Mar 2, 2026	13.91	13.91	13.21	13.58	13.58	-4.50%	55,791
Feb 27, 2026	13.62	14.37	13.40	14.22	14.22	2.38%	68,769
Feb 26, 2026	13.63	14.47	13.20	13.89	13.89	2.81%	97,925
Feb 25, 2026	13.20	13.54	12.92	13.51	13.51	1.96%	73,109
Feb 24, 2026	14.10	14.50	13.17	13.25	13.25	-5.76%	59,852
Feb 23, 2026	14.25	14.25	13.74	14.06	14.06	-2.43%	48,943
Feb 20, 2026	14.25	14.95	14.00	14.41	14.41	1.05%	69,743
Feb 19, 2026	14.22	14.43	13.08	14.26	14.26	-0.56%	62,973
Feb 18, 2026	13.75	14.90	13.68	14.34	14.34	2.65%	109,828
Feb 17, 2026	13.68	14.16	13.55	13.97	13.97	0.43%	63,740
Feb 13, 2026	13.60	14.05	13.07	13.91	13.91	2.05%	159,811
Feb 12, 2026	14.82	14.83	13.50	13.63	13.63	-6.26%	68,758
Feb 11, 2026	14.88	15.06	14.30	14.54	14.54	-2.74%	68,157
Feb 10, 2026	14.03	14.96	14.03	14.95	14.95	6.56%	62,970
Feb 9, 2026	14.89	15.09	13.95	14.03	14.03	-6.40%	155,335
Feb 6, 2026	14.76	15.42	14.40	14.99	14.99	3.74%	184,503
Feb 5, 2026	14.63	14.83	14.10	14.45	14.45	-1.90%	75,294
Feb 4, 2026	14.78	15.95	14.04	14.73	14.73	0.07%	134,720
Feb 3, 2026	15.14	15.33	14.59	14.72	14.72	-2.52%	66,400