Bally's CorporationBALYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.25 | $16.07 | $15.10 | $15.10 | 101,976 |
| 1/30/2026 | $14.96 | $15.54 | $14.86 | $15.28 | 98,236 |
| 1/29/2026 | $15.36 | $15.37 | $14.63 | $15.03 | 143,439 |
| 1/28/2026 | $15.88 | $15.98 | $15.10 | $15.23 | 57,365 |
| 1/27/2026 | $16.72 | $16.72 | $15.67 | $15.96 | 38,800 |
| 1/26/2026 | $16.50 | $16.72 | $16.30 | $16.59 | 39,521 |
| 1/23/2026 | $16.45 | $16.85 | $16.23 | $16.50 | 39,300 |
| 1/22/2026 | $16.09 | $16.65 | $15.67 | $16.52 | 121,521 |
| 1/21/2026 | $15.94 | $16.16 | $15.57 | $15.98 | 81,902 |
| 1/20/2026 | $16.60 | $16.84 | $15.89 | $15.92 | 76,900 |
| 1/16/2026 | $16.96 | $17.00 | $16.59 | $16.77 | 32,900 |
| 1/15/2026 | $16.66 | $17.24 | $16.06 | $17.03 | 148,229 |
| 1/14/2026 | $16.60 | $16.75 | $16.22 | $16.47 | 135,500 |
| 1/13/2026 | $16.56 | $16.70 | $15.89 | $16.64 | 45,013 |
| 1/12/2026 | $15.90 | $16.74 | $15.73 | $16.65 | 125,614 |
| 1/9/2026 | $16.25 | $16.30 | $15.55 | $16.02 | 59,000 |
| 1/8/2026 | $16.33 | $16.97 | $16.11 | $16.16 | 73,531 |
| 1/7/2026 | $17.47 | $17.47 | $16.13 | $16.50 | 81,345 |
| 1/6/2026 | $17.21 | $17.50 | $16.60 | $17.44 | 69,800 |
| 1/5/2026 | $16.69 | $17.19 | $15.57 | $17.19 | 61,025 |
| 1/2/2026 | $16.57 | $16.96 | $16.12 | $16.64 | 58,623 |
| 12/31/2025 | $16.21 | $16.93 | $15.94 | $16.52 | 59,700 |
| 12/30/2025 | $16.26 | $16.40 | $15.97 | $16.22 | 34,300 |
| 12/29/2025 | $17.80 | $17.80 | $16.29 | $16.36 | 63,927 |
| 12/26/2025 | $17.09 | $17.76 | $17.02 | $17.76 | 22,800 |
| 12/24/2025 | $17.46 | $17.50 | $17.13 | $17.29 | 28,400 |
| 12/23/2025 | $17.97 | $18.17 | $17.37 | $17.48 | 42,624 |
| 12/22/2025 | $17.57 | $18.21 | $17.06 | $18.13 | 90,100 |
| 12/19/2025 | $17.82 | $18.25 | $17.54 | $17.63 | 394,547 |
| 12/18/2025 | $16.62 | $18.07 | $16.44 | $17.86 | 132,345 |
| 12/17/2025 | $15.50 | $16.76 | $15.50 | $16.40 | 217,141 |
| 12/16/2025 | $16.00 | $17.79 | $15.62 | $17.08 | 223,839 |
| 12/15/2025 | $16.18 | $16.69 | $15.80 | $16.14 | 120,433 |
| 12/12/2025 | $16.01 | $16.46 | $15.95 | $16.03 | 82,132 |
| 12/11/2025 | $15.26 | $16.39 | $14.72 | $16.02 | 152,647 |
| 12/10/2025 | $15.23 | $16.01 | $14.81 | $15.36 | 120,310 |
| 12/9/2025 | $16.11 | $16.45 | $14.99 | $15.17 | 111,460 |
| 12/8/2025 | $17.28 | $17.28 | $15.33 | $15.98 | 84,000 |
| 12/5/2025 | $17.65 | $17.80 | $17.12 | $17.19 | 62,500 |
| 12/4/2025 | $17.14 | $17.66 | $16.93 | $17.61 | 92,700 |
| 12/3/2025 | $16.99 | $17.64 | $16.88 | $17.30 | 121,349 |
| 12/2/2025 | $17.49 | $18.29 | $16.01 | $16.92 | 277,400 |
| 12/1/2025 | $17.43 | $19.45 | $16.46 | $17.70 | 538,037 |
| 11/28/2025 | $17.20 | $17.59 | $16.54 | $17.45 | 82,932 |
| 11/26/2025 | $16.39 | $17.39 | $16.31 | $16.94 | 164,900 |
| 11/25/2025 | $16.88 | $17.06 | $16.24 | $16.71 | 86,100 |
| 11/24/2025 | $17.33 | $17.72 | $16.37 | $16.94 | 171,535 |
| 11/21/2025 | $16.79 | $18.04 | $16.65 | $17.49 | 130,300 |
| 11/20/2025 | $17.16 | $17.67 | $16.52 | $16.62 | 66,112 |
| 11/19/2025 | $17.37 | $17.49 | $16.26 | $16.76 | 69,300 |
| 11/18/2025 | $16.88 | $17.48 | $16.15 | $16.90 | 76,346 |
| 11/17/2025 | $16.98 | $17.64 | $16.64 | $16.64 | 59,500 |
| 11/14/2025 | $16.42 | $17.85 | $15.79 | $17.17 | 109,940 |
| 11/13/2025 | $17.01 | $17.68 | $16.22 | $16.28 | 77,700 |
| 11/12/2025 | $18.25 | $18.63 | $17.22 | $17.23 | 56,518 |
| 11/11/2025 | $19.25 | $19.37 | $18.26 | $18.58 | 58,303 |
| 11/10/2025 | $18.17 | $19.60 | $18.17 | $19.36 | 132,500 |
| 11/7/2025 | $16.95 | $18.59 | $16.79 | $18.56 | 139,900 |
| 11/6/2025 | $18.11 | $18.21 | $17.07 | $17.12 | 177,112 |
| 11/5/2025 | $18.00 | $18.22 | $17.24 | $17.93 | 81,536 |
| 11/4/2025 | $17.79 | $18.35 | $17.05 | $18.15 | 95,822 |