5 DAY PERFORMANCE
+47.85%
1 MONTH PERFORMANCE
+11.93%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
+0.17%
1 YEAR PERFORMANCE
+29.11%
Bally's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.08 | $18.24 (0.88%) | $18.98 | $16.96 | 167,406 | $746.79 M |
| 03/11/2025 | $17.71 | $18.74 (5.82%) | $18.83 | $14.46 | 122,000 | $766.21 M |
| 03/10/2025 | $12.30 | $17.30 (40.65%) | $17.44 | $12.16 | 86,100 | $707.33 M |
| 03/07/2025 | $12.28 | $12.12 (-1.3%) | $12.66 | $12.00 | 9,200 | $495.54 M |
| 03/06/2025 | $12.26 | $12.53 (2.2%) | $13.67 | $12.26 | 9,107 | $512.30 M |
| 03/05/2025 | $16.50 | $12.99 (-21.27%) | $16.69 | $12.99 | 16,511 | $531.11 M |
| 03/04/2025 | $16.64 | $17.00 (2.16%) | $17.00 | $16.42 | 5,900 | $695.07 M |
| 03/03/2025 | $17.68 | $16.42 (-7.13%) | $17.74 | $16.42 | 12,200 | $671.35 M |
| 02/28/2025 | $15.79 | $18.00 (14%) | $18.00 | $15.33 | 23,043 | $735.95 M |
| 02/27/2025 | $15.24 | $15.75 (3.35%) | $15.75 | $15.01 | 16,100 | $643.96 M |
| 02/26/2025 | $14.01 | $15.16 (8.21%) | $15.38 | $14.01 | 6,912 | $619.84 M |
| 02/25/2025 | $15.75 | $15.40 (-2.22%) | $15.75 | $14.52 | 15,300 | $629.65 M |
| 02/24/2025 | $16.30 | $15.63 (-4.11%) | $17.35 | $15.38 | 8,539 | $639.05 M |
| 02/21/2025 | $17.20 | $16.25 (-5.52%) | $17.33 | $16.25 | 9,305 | $664.40 M |
| 02/20/2025 | $16.50 | $17.33 (5.03%) | $17.66 | $16.50 | 14,600 | $708.56 M |
| 02/19/2025 | $15.99 | $16.89 (5.63%) | $17.46 | $15.65 | 14,335 | $690.57 M |
| 02/18/2025 | $15.56 | $15.60 (0.26%) | $15.80 | $15.54 | 4,200 | $637.83 M |
| 02/14/2025 | $15.93 | $15.70 (-1.44%) | $15.93 | $15.66 | 264,532 | $641.91 M |
| 02/13/2025 | $15.82 | $15.72 (-0.63%) | $15.94 | $14.93 | 6,400 | $642.73 M |
| 02/12/2025 | $16.09 | $16.01 (-0.5%) | $16.09 | $15.73 | 7,912 | $654.59 M |
| 02/11/2025 | $15.80 | $15.70 (-0.63%) | $15.80 | $15.17 | 20,349 | $641.91 M |
| 02/10/2025 | $10.00 | $14.78 (47.8%) | $15.00 | $10.00 | 264,532 | $604.30 M |
| 02/07/2025 | $14.26 | $16.00 (12.2%) | $16.00 | $14.26 | 3,618 | |
| 02/06/2025 | $18.23 | $18.24 (0.05%) | $18.26 | $18.22 | 264,532 | $745.76 M |
| 02/05/2025 | $18.23 | $18.24 (0.05%) | $18.28 | $18.20 | 145,500 | $745.76 M |
| 02/04/2025 | $18.22 | $18.21 (-0.05%) | $18.23 | $18.19 | 104,900 | $744.54 M |
| 02/03/2025 | $18.15 | $18.22 (0.39%) | $18.22 | $18.15 | 524,142 | $744.95 M |
| 01/31/2025 | $18.21 | $18.18 (-0.16%) | $18.23 | $18.14 | 503,600 | $743.31 M |
| 01/30/2025 | $18.10 | $18.22 (0.66%) | $18.38 | $18.10 | 832,000 | $744.95 M |
| 01/29/2025 | $18.13 | $18.07 (-0.33%) | $18.14 | $18.07 | 171,300 | $738.81 M |
| 01/28/2025 | $18.13 | $18.13 (0%) | $18.15 | $18.09 | 116,800 | $741.27 M |
| 01/27/2025 | $18.15 | $18.10 (-0.28%) | $18.18 | $18.07 | 414,100 | $740.04 M |
| 01/24/2025 | $18.03 | $18.13 (0.55%) | $18.14 | $18.02 | 428,400 | $741.27 M |
| 01/23/2025 | $18.09 | $18.05 (-0.22%) | $18.13 | $18.00 | 166,900 | $738.00 M |
| 01/22/2025 | $18.10 | $18.08 (-0.11%) | $18.13 | $18.08 | 154,425 | $739.22 M |
| 01/21/2025 | $18.10 | $18.08 (-0.11%) | $18.14 | $18.08 | 232,300 | $739.22 M |
| 01/17/2025 | $18.13 | $18.10 (-0.17%) | $18.15 | $18.06 | 226,700 | $740.04 M |
| 01/16/2025 | $18.05 | $18.12 (0.39%) | $18.14 | $18.02 | 293,706 | $740.86 M |
| 01/15/2025 | $18.04 | $18.05 (0.06%) | $18.06 | $17.97 | 345,100 | $738.00 M |
| 01/14/2025 | $17.98 | $17.97 (-0.06%) | $18.08 | $17.97 | 540,441 | $734.73 M |
| 01/13/2025 | $17.93 | $17.97 (0.22%) | $18.06 | $17.92 | 593,813 | $734.73 M |
| 01/10/2025 | $17.93 | $17.92 (-0.06%) | $17.99 | $17.91 | 398,991 | $732.68 M |
| 01/08/2025 | $17.92 | $17.99 (0.39%) | $18.02 | $17.90 | 809,726 | $735.54 M |
| 01/07/2025 | $17.94 | $17.93 (-0.06%) | $17.98 | $17.90 | 197,854 | $733.09 M |
| 01/06/2025 | $17.94 | $17.92 (-0.11%) | $17.96 | $17.89 | 250,102 | $732.68 M |
| 01/03/2025 | $17.86 | $17.96 (0.56%) | $18.00 | $17.86 | 298,004 | $734.32 M |
| 01/02/2025 | $17.93 | $17.88 (-0.28%) | $17.95 | $17.85 | 381,400 | $731.05 M |
| 12/31/2024 | $17.87 | $17.89 (0.11%) | $17.95 | $17.86 | 214,229 | $731.45 M |
| 12/30/2024 | $17.77 | $17.85 (0.45%) | $17.90 | $17.75 | 143,704 | $729.82 M |
| 12/27/2024 | $17.75 | $17.83 (0.45%) | $17.84 | $17.73 | 161,300 | $729.00 M |
| 12/26/2024 | $17.74 | $17.75 (0.06%) | $17.79 | $17.73 | 185,014 | $725.73 M |
| 12/24/2024 | $17.75 | $17.75 (0%) | $17.76 | $17.72 | 56,500 | $725.73 M |
| 12/23/2024 | $17.79 | $17.74 (-0.28%) | $17.87 | $17.73 | 203,734 | $725.32 M |
| 12/20/2024 | $17.65 | $17.78 (0.74%) | $17.78 | $17.65 | 257,039 | $726.96 M |
| 12/19/2024 | $17.73 | $17.68 (-0.28%) | $17.78 | $17.64 | 167,909 | $722.87 M |
| 12/18/2024 | $17.75 | $17.73 (-0.11%) | $17.77 | $17.72 | 197,600 | $724.91 M |
| 12/17/2024 | $17.78 | $17.74 (-0.22%) | $17.78 | $17.74 | 108,627 | $725.32 M |
| 12/16/2024 | $17.77 | $17.75 (-0.11%) | $17.77 | $17.73 | 89,325 | $725.73 M |
| 12/13/2024 | $17.72 | $17.79 (0.4%) | $17.80 | $17.72 | 87,400 | $727.37 M |
| 12/12/2024 | $17.83 | $17.77 (-0.34%) | $17.84 | $17.68 | 235,034 | $726.55 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.
