Bally's Corporation - BALY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.14	17.59	17.59	17.64	17	88,193
December 03, 2025	16.99	17.3	17.3	17.64	16.88	121,300
December 02, 2025	17.49	16.92	16.92	18.29	16.01	277,400
December 01, 2025	17.43	17.7	17.7	19.45	16.46	538,037
November 28, 2025	17.2	17.45	17.45	17.59	16.54	82,932
November 26, 2025	16.39	16.94	16.94	17.39	16.31	164,900
November 25, 2025	16.88	16.71	16.71	17.06	16.24	86,100
November 24, 2025	17.33	16.94	16.94	17.72	16.37	171,535
November 21, 2025	16.79	17.49	17.49	18.04	16.65	130,300
November 20, 2025	17.16	16.62	16.62	17.67	16.52	66,112
November 19, 2025	17.37	16.76	16.76	17.49	16.26	69,300
November 18, 2025	16.88	16.9	16.9	17.48	16.15	76,346
November 17, 2025	16.98	16.64	16.64	17.64	16.64	59,500
November 14, 2025	16.42	17.17	17.17	17.85	15.79	109,940
November 13, 2025	17.01	16.28	16.28	17.68	16.22	77,700
November 12, 2025	18.25	17.23	17.23	18.63	17.22	56,500
November 11, 2025	19.25	18.58	18.58	19.37	18.26	58,300
November 10, 2025	18.17	19.36	19.36	19.6	18.17	132,500
November 07, 2025	16.95	18.56	18.56	18.59	16.79	139,871
November 06, 2025	18.11	17.12	17.12	18.21	17.07	177,112
November 05, 2025	18	17.93	17.93	18.22	17.24	81,536
November 04, 2025	17.79	18.15	18.15	18.35	17.05	95,822
November 03, 2025	18.05	17.77	17.77	18.61	16.78	127,200
October 31, 2025	18.42	18.21	18.21	19.3	17.87	131,945
October 30, 2025	18.25	18.63	18.63	19.25	17.75	89,102
October 29, 2025	19.13	18.39	18.39	19.36	17.9	143,400
October 28, 2025	18.98	19.46	19.46	19.77	18.16	186,900
October 27, 2025	18.51	18.62	18.62	19.25	18.31	306,444
October 24, 2025	18.56	19.11	19.11	20.74	18.3	552,263
October 23, 2025	17.26	18.72	18.72	19.5	16.84	399,435
October 22, 2025	14.89	17.46	17.46	18.87	14.56	622,696
October 21, 2025	13.12	15.08	15.08	16.22	12.93	520,143
October 20, 2025	12.92	12.8	12.8	13.15	12.7	44,706
October 17, 2025	12.58	13.07	13.07	13.3	12.58	111,086
October 16, 2025	13.59	12.76	12.76	13.68	12.72	51,200
October 15, 2025	12.98	13.7	13.7	13.99	12.98	147,668
October 14, 2025	11.83	12.76	12.76	12.82	11.83	70,937
October 13, 2025	13.15	12.06	12.06	13.58	11.95	117,839
October 10, 2025	13.67	13.11	13.11	13.95	12.84	95,731
October 09, 2025	14	13.65	13.65	14.06	13.55	68,909
October 08, 2025	13.43	14.01	14.01	14.22	13.43	107,106
October 07, 2025	13.29	13.5	13.5	13.89	13	155,900
October 06, 2025	13.27	13.2	13.2	13.5	12.98	222,642
October 03, 2025	12.46	13.26	13.26	13.43	12.33	238,509
October 02, 2025	11.5	12.46	12.46	12.72	11.28	575,409
October 01, 2025	11.28	11.4	11.4	11.76	10.83	341,949
September 30, 2025	11.5	11.2	11.2	11.59	10.9	234,376
September 29, 2025	10.82	11.42	11.42	11.74	10.82	95,715
September 26, 2025	10.45	10.79	10.79	11	10.45	139,400
September 25, 2025	10.87	10.45	10.45	11.1	10.4	121,900
September 24, 2025	10.94	11.09	11.09	11.5	10.94	138,200
September 23, 2025	10.79	10.75	10.75	11.08	10.61	139,515
September 22, 2025	10.39	10.87	10.87	11.42	10.39	169,400
September 19, 2025	10.74	10.43	10.43	10.8	10.32	275,600
September 18, 2025	10.54	10.58	10.58	10.7	10.48	1.13M
September 17, 2025	9.86	10.5	10.5	11.1	9.86	400,414
September 16, 2025	9.84	10	10	10.23	9.84	144,467
September 15, 2025	9.79	10	10	10.4	9.79	159,200
September 12, 2025	10.1	9.92	9.92	10.43	9.75	74,910
September 11, 2025	9.8	10	10	10.06	9.8	30,400

Bally's Corporation (BALY) NYSE