BALY | BALLY'S | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BALLY'S (BALY)

NYSE

$9.18+$0.005 (+0.05%)

Price as of Sep 11, 2026 7:56 PM EDT

$462.8M
Market Cap
-7.56%
1-Year Change
Resorts & Casinos
Industry

1 Month
-29.30%

Low Price$8.84

High Price$13.99
3 Months
-38.12%

Low Price$8.84

High Price$14.98
1 Year
-7.56%

Low Price$8.84

High Price$19.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	9.13	9.44	8.96	9.17	+1.10%	91,593
09/10/2026	8.75	9.15	8.60	9.07	+2.25%	101,370
09/09/2026	9.20	9.20	8.77	8.87	-1.44%	115,352
09/08/2026	9.21	9.32	8.75	9.00	-1.53%	117,735
09/04/2026	9.51	9.80	8.85	9.14	-10.74%	178,548
09/03/2026	9.93	10.37	9.88	10.24	+3.64%	96,575
09/02/2026	9.15	10.14	9.15	9.88	+8.69%	122,525
09/01/2026	8.90	9.33	8.88	9.09	+1.45%	79,829
08/31/2026	9.49	9.49	8.75	8.96	-4.98%	147,466
08/28/2026	9.01	9.75	9.01	9.43	+3.63%	100,408
08/27/2026	9.03	9.45	9.00	9.10	+0.11%	110,402
08/26/2026	9.40	9.45	8.87	9.09	-4.21%	109,683
08/25/2026	9.43	9.77	9.20	9.49	+2.48%	75,645
08/24/2026	10.25	10.99	9.17	9.26	-9.48%	182,459
08/21/2026	9.86	10.49	9.77	10.23	+4.18%	117,996
08/20/2026	8.63	9.99	8.61	9.82	+11.09%	195,306
08/19/2026	8.85	8.99	8.44	8.84	-0.79%	260,442
08/18/2026	10.16	10.33	8.86	8.91	-13.58%	284,110
08/17/2026	13.78	13.78	9.46	10.31	-26.30%	585,480
08/14/2026	13.51	14.10	13.51	13.99	+3.71%	46,484
08/14/2026	-$2.41 Earnings
08/13/2026	13.80	13.89	13.29	13.49	-1.53%	32,319
08/12/2026	12.90	14.04	12.90	13.70	+5.63%	34,428
08/11/2026	13.14	13.18	12.63	12.97	-0.38%	30,223
08/10/2026	13.25	13.71	12.81	13.02	-3.20%	36,535
08/07/2026	12.99	13.63	12.81	13.45	+2.28%	36,320
08/06/2026	13.96	14.11	13.06	13.15	-6.14%	38,666
08/05/2026	13.89	14.48	13.88	14.01	+3.32%	52,984
08/04/2026	14.26	14.50	13.53	13.56	-3.69%	50,476
08/03/2026	13.96	14.25	13.05	14.08	+1.08%	37,810
07/31/2026	14.39	14.58	13.63	13.93	-2.66%	44,763
07/30/2026	14.68	14.77	14.22	14.31	-1.04%	46,116
07/29/2026	14.70	14.87	14.37	14.46	-1.63%	44,314
07/28/2026	14.28	14.78	14.10	14.70	+4.93%	50,193
07/27/2026	13.91	14.21	13.43	14.01	+2.11%	40,742
07/24/2026	14.20	14.42	13.58	13.72	-3.24%	38,986
07/23/2026	13.89	14.39	13.67	14.18	+0.35%	55,440
07/22/2026	14.29	14.31	14.04	14.13	-1.87%	28,682
07/21/2026	14.60	14.81	14.20	14.40	-1.10%	38,995
07/20/2026	14.32	15.10	14.32	14.56	+3.56%	60,537
07/17/2026	14.39	14.91	14.02	14.06	-4.09%	57,731
07/16/2026	13.54	14.75	13.54	14.66	+8.59%	55,229
07/15/2026	13.14	13.66	12.80	13.50	+3.37%	45,446
07/14/2026	13.34	13.73	13.06	13.06	-1.06%	66,607
07/13/2026	12.82	13.54	12.80	13.20	+2.40%	50,239
07/10/2026	12.40	13.68	12.10	12.89	+4.80%	75,095
07/09/2026	12.18	12.39	11.68	12.30	+0.41%	52,953
07/08/2026	12.04	12.39	11.68	12.25	-0.65%	50,833
07/07/2026	13.00	13.16	12.29	12.33	-5.59%	75,540
07/06/2026	14.59	14.83	13.02	13.06	-11.16%	67,794
07/02/2026	14.24	14.92	14.02	14.70	+3.09%	73,598
07/01/2026	13.61	14.42	13.61	14.26	+4.01%	45,384
06/30/2026	13.46	13.74	12.86	13.71	+2.39%	64,849
06/29/2026	14.80	14.80	13.12	13.39	-10.61%	72,860
06/26/2026	14.58	15.21	14.58	14.98	+3.60%	431,961
06/25/2026	14.44	14.74	14.08	14.46	0.00%	34,977
06/24/2026	14.34	15.11	14.31	14.46	-0.28%	47,625
06/23/2026	14.44	15.22	13.92	14.50	+0.42%	64,216
06/22/2026	14.00	14.60	13.14	14.44	+4.18%	39,687
06/18/2026	13.00	13.95	12.92	13.86	+5.64%	74,819
06/17/2026	13.86	14.18	12.80	13.12	-3.24%	59,976
06/16/2026	14.93	15.44	13.50	13.56	-8.93%	51,122
06/15/2026	14.91	15.48	14.89	14.89	-0.40%	45,702
06/12/2026	14.73	15.39	14.73	14.95	+0.88%	52,996
06/11/2026	15.50	15.64	14.74	14.82	-3.45%	68,631
06/10/2026	14.81	15.41	14.68	15.35	+2.81%	65,805
06/09/2026	13.87	15.08	13.87	14.93	+7.18%	56,079
06/08/2026	13.65	13.95	12.58	13.93	+3.11%	39,565
06/05/2026	13.63	13.90	13.46	13.51	-0.30%	23,918
06/04/2026	13.22	13.58	13.19	13.55	+2.96%	19,367
06/03/2026	13.23	13.45	12.38	13.16	-2.66%	46,589
06/02/2026	13.86	13.98	13.51	13.52	-3.98%	22,650
06/01/2026	13.89	14.30	13.70	14.08	-0.71%	67,214
05/29/2026	13.87	14.46	13.63	14.18	+1.36%	51,277
05/28/2026	13.64	14.35	13.64	13.99	+2.27%	52,302
05/27/2026	13.34	13.75	12.91	13.68	+2.93%	56,713
05/26/2026	13.22	13.54	12.83	13.29	+0.68%	57,429
05/22/2026	12.38	13.23	12.37	13.20	+8.64%	31,679
05/21/2026	11.20	12.24	11.20	12.15	+12.40%	142,822
05/20/2026	10.48	10.93	10.06	10.81	+1.22%	61,323
05/19/2026	11.20	11.20	10.01	10.68	-9.49%	101,610
05/18/2026	11.49	11.91	11.49	11.80	+1.37%	22,882
05/18/2026	-$2.69 Earnings
05/15/2026	11.82	11.97	11.57	11.64	-1.94%	19,570
05/14/2026	12.24	12.77	11.52	11.87	-3.57%	43,977
05/13/2026	11.92	12.42	11.71	12.31	+5.21%	33,139
05/12/2026	12.02	12.03	11.70	11.70	-1.76%	22,324
05/11/2026	12.85	12.85	11.80	11.91	-7.24%	31,382
05/08/2026	13.17	13.32	12.68	12.84	-1.61%	25,477
05/07/2026	13.29	13.29	12.90	13.05	-0.91%	26,323
05/06/2026	13.26	13.95	13.12	13.17	+1.31%	45,819
05/05/2026	12.89	13.12	12.75	13.00	+1.40%	22,299
05/04/2026	13.22	13.35	12.78	12.82	-3.17%	57,793
05/01/2026	13.53	13.53	12.82	13.24	-0.60%	33,147
04/30/2026	12.84	13.34	12.30	13.32	+3.50%	30,373
04/29/2026	13.03	13.11	12.28	12.87	-1.15%	52,396
04/28/2026	12.70	13.11	12.37	13.02	+1.01%	36,862
04/27/2026	12.63	13.14	12.63	12.89	+1.66%	45,033
04/24/2026	11.88	13.00	11.88	12.68	+6.64%	49,681
04/23/2026	11.99	12.03	11.46	11.89	-0.25%	45,414