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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.25	14.41	14.41	14.95	14	69,743
February 19, 2026	14.22	14.26	14.26	14.43	13.08	63,000
February 18, 2026	13.75	14.34	14.34	14.9	13.68	109,828
February 17, 2026	13.68	13.97	13.97	14.16	13.55	63,740
February 13, 2026	13.6	13.91	13.91	14.05	13.07	159,811
February 12, 2026	14.82	13.63	13.63	14.83	13.5	68,800
February 11, 2026	14.88	14.54	14.56	15.06	14.3	67,638
February 10, 2026	14.03	14.95	14.95	14.96	14.03	63,000
February 09, 2026	14.89	14.03	14.03	15.09	13.95	155,335
February 06, 2026	14.76	14.99	14.99	15.42	14.4	184,503
February 05, 2026	14.63	14.45	14.45	14.83	14.1	75,300
February 04, 2026	14.78	14.73	14.73	15.95	14.04	134,720
February 03, 2026	15.06	14.77	14.77	15.33	14.65	58,643
February 02, 2026	15.25	15.1	15.1	16.07	15.07	102,316
January 30, 2026	14.96	15.28	15.28	15.54	14.86	98,236
January 29, 2026	15.36	15.03	15.03	15.37	14.63	143,439
January 28, 2026	15.88	15.23	15.23	15.98	15.1	50,459
January 27, 2026	16.72	15.96	15.96	16.72	15.67	38,800
January 26, 2026	16.5	16.59	16.59	16.72	16.3	39,521
January 23, 2026	16.45	16.5	16.5	16.85	16.23	39,300
January 22, 2026	16.09	16.52	16.52	16.65	15.67	121,521
January 21, 2026	15.94	15.98	15.98	16.16	15.57	81,902
January 20, 2026	16.6	15.92	15.92	16.84	15.89	76,900
January 16, 2026	16.96	16.77	16.77	17	16.59	32,900
January 15, 2026	16.66	17.03	17.03	17.24	16.06	148,228
January 14, 2026	16.6	16.47	16.47	16.75	16.22	135,500
January 13, 2026	16.56	16.64	16.64	16.7	15.89	37,936
January 12, 2026	15.9	16.65	16.65	16.74	15.73	125,614
January 09, 2026	16.25	16.02	16.02	16.3	15.55	59,000
January 08, 2026	16.33	16.16	16.16	16.97	16.11	73,531
January 07, 2026	17.47	16.5	16.5	17.47	16.13	81,345
January 06, 2026	17.21	17.44	17.44	17.5	16.6	69,800
January 05, 2026	16.69	17.19	17.19	17.19	15.57	61,025
January 02, 2026	16.57	16.64	16.64	16.96	16.12	58,623
December 31, 2025	16.21	16.52	16.52	16.93	15.94	59,700
December 30, 2025	16.43	16.22	16.22	16.43	15.97	25,962
December 29, 2025	17.8	16.36	16.36	17.8	16.29	63,927
December 26, 2025	17.09	17.76	17.76	17.76	17.02	22,800
December 24, 2025	17.46	17.29	17.29	17.5	17.13	28,400
December 23, 2025	17.97	17.48	17.48	18.17	17.37	42,624
December 22, 2025	17.57	18.13	18.13	18.21	17.06	90,100
December 19, 2025	17.82	17.63	17.63	18.25	17.54	394,547
December 18, 2025	16.62	17.86	17.86	18.07	16.44	132,345
December 17, 2025	15.5	16.4	16.4	16.76	15.5	217,141
December 16, 2025	16	17.08	17.08	17.79	15.62	223,839
December 15, 2025	16.18	16.14	16.14	16.69	15.8	120,433
December 12, 2025	16.01	16.03	16.03	16.46	15.95	82,132
December 11, 2025	15.26	16.02	16.02	16.39	14.72	152,647
December 10, 2025	15.23	15.36	15.36	16.01	14.81	120,310
December 09, 2025	16.11	15.17	15.17	16.45	14.99	111,460
December 08, 2025	16.65	15.98	15.98	17.28	15.37	78,064
December 05, 2025	17.65	17.19	17.19	17.8	17.12	62,500
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

Bally's Corporation (BALY) NYSE