Bally's

BALY
🏛️ usa →
10.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.97 38.78 37.54 38.06 0.4M
2021-12-30 37.43 38.67 37.43 37.81 0.4M
2021-12-29 36.49 37.62 36.21 37.56 0.6M
2021-12-28 37.27 37.93 36.64 36.66 0.5M
2021-12-27 37.31 37.74 36.15 37.60 0.5M
2021-12-23 37.96 38.23 37.11 37.51 0.4M
2021-12-22 37.18 38.27 37.02 37.27 0.5M
2021-12-21 34.67 37.53 34.40 37.35 0.7M
2021-12-20 33.62 34.74 33.48 34.19 0.7M
2021-12-17 33.15 34.82 32.61 34.74 0.7M
2021-12-16 34.69 35.13 33.39 33.45 0.6M
2021-12-15 35.56 35.56 33.24 34.33 0.6M
2021-12-14 36.09 36.61 35.21 35.27 0.7M
2021-12-13 37.00 37.50 35.42 36.15 0.5M
2021-12-10 39.18 39.63 37.40 37.44 0.6M
2021-12-09 38.69 39.54 38.29 38.84 0.4M
2021-12-08 39.46 40.74 38.84 39.31 0.5M
2021-12-07 38.99 40.04 38.92 39.20 0.6M
2021-12-06 38.12 39.21 37.23 38.37 0.6M
2021-12-03 37.23 37.68 36.46 37.31 0.8M
2021-12-02 35.92 37.77 35.92 37.47 0.8M
2021-12-01 39.26 39.26 35.53 35.63 1.2M
2021-11-30 38.92 39.51 37.64 38.34 0.8M
2021-11-29 40.00 40.85 39.03 39.52 0.7M
2021-11-26 38.81 42.08 38.19 41.11 0.6M
2021-11-24 40.66 41.45 39.44 41.05 1.1M
2021-11-23 42.47 43.05 40.78 41.44 0.7M
2021-11-22 44.17 44.57 41.79 42.25 0.8M
2021-11-19 44.03 44.88 43.56 43.97 0.6M
2021-11-18 45.68 45.98 44.17 44.70 0.4M
2021-11-17 45.49 46.13 45.34 45.73 0.3M
2021-11-16 45.90 46.13 44.72 46.12 0.3M
2021-11-15 46.70 47.11 45.45 46.03 0.4M
2021-11-12 46.15 46.70 45.61 46.05 0.3M
2021-11-11 46.40 46.79 45.30 46.06 0.4M
2021-11-10 46.92 47.39 45.74 46.69 0.9M
2021-11-09 43.48 47.19 42.87 46.48 1.2M
2021-11-08 45.61 45.61 43.27 43.63 0.8M
2021-11-05 43.81 46.20 43.81 45.23 1.3M
2021-11-04 45.22 45.87 42.55 42.94 0.9M
2021-11-03 45.19 46.88 44.84 45.55 0.3M
2021-11-02 47.01 47.07 44.86 45.39 0.3M
2021-11-01 45.74 48.00 45.50 47.36 0.5M
2021-10-29 47.05 47.91 44.05 45.81 1.2M
2021-10-28 50.54 50.94 46.44 47.34 0.8M
2021-10-27 50.74 51.16 50.05 50.61 0.5M
2021-10-26 51.43 52.34 51.03 52.01 0.8M
2021-10-25 48.95 49.81 48.33 49.66 0.2M
2021-10-22 49.02 49.99 48.41 49.50 0.3M
2021-10-21 49.38 50.42 48.99 49.23 0.2M
2021-10-20 50.80 51.91 49.52 49.63 0.4M
2021-10-19 51.59 51.59 50.21 50.80 0.3M
2021-10-18 50.31 51.89 50.01 51.17 0.4M
2021-10-15 51.09 51.91 49.96 51.06 0.5M
2021-10-14 49.87 49.96 48.94 49.65 0.3M
2021-10-13 50.50 50.50 49.17 49.37 0.2M
2021-10-12 50.56 51.10 49.04 50.57 0.5M
2021-10-11 51.17 51.50 49.59 50.01 0.4M
2021-10-08 52.61 52.83 50.57 51.15 0.3M
2021-10-07 53.84 53.95 51.91 52.72 0.5M
2021-10-06 50.95 53.43 49.99 53.39 0.6M
2021-10-05 53.24 53.86 50.10 51.51 0.6M
2021-10-04 55.03 55.03 52.82 53.16 0.5M
2021-10-01 50.78 53.69 50.77 53.08 0.6M
2021-09-30 52.06 52.06 49.79 50.14 0.6M
2021-09-29 53.22 53.75 51.29 51.62 0.4M
2021-09-28 53.61 54.48 52.50 52.97 0.5M
2021-09-27 51.04 54.26 51.03 53.82 0.7M
2021-09-24 49.28 51.62 49.02 50.97 0.7M
2021-09-23 47.47 50.06 47.35 49.59 0.7M
2021-09-22 44.99 47.66 44.70 47.25 0.6M
2021-09-21 43.26 44.78 43.16 44.33 1.0M
2021-09-20 42.86 44.29 42.67 42.91 0.4M
2021-09-17 45.23 45.50 43.81 44.17 0.5M
2021-09-16 44.85 45.60 44.45 44.67 0.5M
2021-09-15 44.22 45.37 44.02 44.82 0.4M
2021-09-14 45.61 46.29 44.52 45.09 0.3M
2021-09-13 47.94 47.94 45.30 45.77 0.2M
2021-09-10 48.25 48.89 47.24 47.25 0.7M
2021-09-09 47.88 49.72 47.44 48.29 0.4M
2021-09-08 49.53 49.97 47.56 47.58 0.2M
2021-09-07 48.34 50.31 48.18 50.04 0.5M
2021-09-03 48.87 49.21 46.10 48.00 0.3M
2021-09-02 49.08 50.06 48.39 48.87 0.3M
2021-09-01 50.80 50.80 48.74 48.76 0.4M
2021-08-31 50.17 50.73 49.10 50.24 0.3M
2021-08-30 51.72 51.79 50.44 50.48 0.2M
2021-08-27 50.37 52.02 50.34 51.75 0.4M
2021-08-26 50.30 52.50 49.55 50.37 0.4M
2021-08-25 48.79 51.32 48.64 50.28 0.4M
2021-08-24 47.33 48.92 47.01 48.71 0.3M
2021-08-23 45.51 47.25 45.32 46.98 0.2M
2021-08-20 43.94 45.11 43.72 45.06 0.2M
2021-08-19 44.68 45.70 43.95 44.29 0.5M
2021-08-18 44.40 45.87 44.19 45.04 1.1M
2021-08-17 46.98 47.19 44.53 44.62 0.6M
2021-08-16 47.40 47.87 46.85 47.36 0.4M
2021-08-13 50.07 50.07 47.40 48.01 0.3M
2021-08-12 50.93 51.02 49.03 49.69 0.2M
2021-08-11 51.67 52.22 50.41 50.75 0.4M
2021-08-10 53.00 53.09 50.88 51.26 0.6M
2021-08-09 49.72 54.75 49.72 53.22 0.5M
2021-08-06 52.29 53.72 51.28 53.48 0.4M
2021-08-05 47.97 52.34 47.97 51.37 0.5M
2021-08-04 47.38 49.16 47.38 47.96 0.2M
2021-08-03 49.25 49.25 47.12 47.88 0.4M
2021-08-02 49.30 50.67 49.00 49.27 0.2M
2021-07-30 49.15 50.73 49.00 49.25 0.3M
2021-07-29 50.99 51.14 49.03 49.29 0.2M
2021-07-28 50.10 51.49 48.93 50.27 0.3M
2021-07-27 48.11 49.56 47.56 49.56 0.4M
2021-07-26 47.60 49.58 46.53 48.86 0.4M
2021-07-23 46.96 47.31 46.18 46.37 0.2M
2021-07-22 46.47 46.57 44.56 46.52 0.4M
2021-07-21 46.67 47.73 45.96 46.90 0.3M
2021-07-20 45.62 46.66 44.43 45.75 0.4M
2021-07-19 45.17 46.65 44.51 45.12 0.4M
2021-07-16 48.84 48.84 46.41 47.15 0.3M
2021-07-15 49.26 49.52 47.56 48.18 0.2M
2021-07-14 51.52 52.10 49.16 49.51 0.4M
2021-07-13 52.25 52.40 50.81 51.24 0.2M
2021-07-12 51.95 52.61 50.71 52.46 0.2M
2021-07-09 50.79 52.22 50.23 52.02 0.1M
2021-07-08 48.85 51.14 48.23 50.22 0.4M
2021-07-07 51.58 51.82 49.11 49.76 0.5M
2021-07-06 52.37 52.70 51.30 51.84 0.2M
2021-07-02 53.91 55.03 52.10 52.42 0.2M
2021-07-01 54.56 55.13 53.62 53.84 0.2M
2021-06-30 53.34 54.27 52.41 54.11 0.4M
2021-06-29 53.84 54.40 53.20 53.40 0.2M
2021-06-28 55.22 55.23 51.73 53.28 0.3M
2021-06-25 55.15 55.59 53.46 53.60 1.7M
2021-06-24 55.55 55.78 54.25 54.75 0.5M
2021-06-23 53.64 55.00 53.18 54.98 0.3M
2021-06-22 52.19 54.03 52.06 53.62 0.3M
2021-06-21 52.57 53.71 51.97 52.65 0.4M
2021-06-18 50.01 51.59 49.55 51.49 0.9M
2021-06-17 52.44 53.77 50.66 50.90 0.7M
2021-06-16 51.48 52.83 51.06 52.68 0.6M
2021-06-15 52.01 53.37 51.46 51.78 0.4M
2021-06-14 53.05 53.88 51.98 52.21 0.3M
2021-06-11 52.68 54.03 52.52 52.75 0.2M
2021-06-10 54.11 54.57 50.89 52.48 0.3M
2021-06-09 55.55 55.80 53.53 53.70 0.4M
2021-06-08 56.22 56.85 54.06 55.02 0.4M
2021-06-07 55.83 57.65 55.83 55.94 0.5M
2021-06-04 57.54 58.18 55.25 55.84 0.4M
2021-06-03 58.78 58.86 56.61 57.16 0.4M
2021-06-02 58.58 59.64 56.54 59.63 0.5M
2021-06-01 58.76 59.40 57.59 58.55 0.3M
2021-05-28 58.28 59.04 56.68 58.03 0.6M
2021-05-27 57.81 58.59 56.45 58.28 0.4M
2021-05-26 55.02 57.25 54.91 56.98 0.3M
2021-05-25 55.54 56.61 55.04 55.15 0.5M
2021-05-24 53.20 55.90 52.75 55.22 0.5M
2021-05-21 54.65 54.98 52.93 53.21 0.2M
2021-05-20 53.14 53.85 51.58 53.56 0.4M
2021-05-19 51.82 53.15 51.09 53.13 0.5M
2021-05-18 53.48 55.18 52.94 53.01 0.4M
2021-05-17 52.95 53.66 51.84 53.39 0.4M
2021-05-14 53.62 55.06 53.13 53.57 0.3M
2021-05-13 52.28 54.24 50.95 53.16 0.4M
2021-05-12 55.77 56.12 51.37 51.91 0.7M
2021-05-11 52.72 57.12 52.34 56.19 0.6M
2021-05-10 56.82 57.89 54.91 55.17 0.7M
2021-05-07 55.89 58.83 55.89 58.27 0.4M
2021-05-06 58.24 58.55 54.13 56.60 0.6M
2021-05-05 58.49 59.95 58.03 58.62 0.4M
2021-05-04 59.39 59.39 56.15 57.99 0.5M
2021-05-03 58.66 60.65 58.41 59.04 0.3M
2021-04-30 58.11 60.00 57.87 57.96 0.5M
2021-04-29 59.91 60.97 58.42 59.04 0.4M
2021-04-28 59.54 61.10 58.83 59.75 1.0M
2021-04-27 59.99 62.76 59.54 59.60 0.7M
2021-04-26 59.05 60.64 58.70 59.91 0.4M
2021-04-23 57.84 59.67 57.37 59.08 0.7M
2021-04-22 57.80 59.17 56.28 57.72 0.8M
2021-04-21 55.54 57.95 54.24 57.29 0.7M
2021-04-20 57.42 57.45 53.62 54.98 2.9M
2021-04-19 59.70 59.83 55.90 56.84 2.3M
2021-04-16 58.94 61.46 57.93 58.78 4.9M
2021-04-15 53.38 61.50 52.52 57.82 2.5M
2021-04-14 54.75 55.55 52.64 53.26 1.4M
2021-04-13 54.87 56.00 51.94 54.30 3.3M
2021-04-12 61.48 61.75 59.33 60.80 0.3M
2021-04-09 61.61 63.16 60.48 61.70 0.3M
2021-04-08 62.92 64.34 61.21 62.00 0.5M
2021-04-07 64.64 65.05 61.26 62.01 0.3M
2021-04-06 67.48 68.74 64.13 64.38 0.2M
2021-04-05 67.52 67.99 65.70 66.95 0.3M
2021-04-01 65.97 67.28 63.75 65.29 0.4M
2021-03-31 66.00 67.51 64.33 64.98 0.3M
2021-03-30 63.66 67.60 63.48 66.07 0.4M
2021-03-29 68.59 70.55 63.15 63.74 0.4M
2021-03-26 74.00 75.92 68.14 69.85 0.5M
2021-03-25 66.63 74.89 64.92 73.63 0.8M
2021-03-24 69.00 72.88 67.46 68.06 1.0M
2021-03-23 67.98 68.59 64.58 66.34 0.2M
2021-03-22 69.73 69.81 66.92 68.97 0.2M
2021-03-19 67.58 69.12 65.48 68.70 0.3M
2021-03-18 71.31 71.62 66.56 67.34 0.2M
2021-03-17 69.50 72.25 68.20 72.12 0.2M
2021-03-16 72.51 72.66 67.63 69.38 0.3M
2021-03-15 71.35 74.72 71.35 72.61 0.3M
2021-03-12 71.77 73.26 70.63 71.58 0.2M
2021-03-11 70.58 73.52 68.77 72.70 0.3M
2021-03-10 63.31 69.57 63.31 69.13 0.3M
2021-03-09 66.19 67.33 63.00 63.61 0.4M
2021-03-08 59.53 65.16 59.53 64.64 0.6M
2021-03-05 57.35 60.71 52.00 59.57 1.0M
2021-03-04 58.54 61.41 47.66 52.30 1.0M
2021-03-03 63.92 64.71 60.35 60.61 0.5M
2021-03-02 64.50 64.91 61.52 62.75 1.2M
2021-03-01 60.51 64.96 60.51 64.42 0.4M
2021-02-26 64.00 64.33 58.66 59.52 0.7M
2021-02-25 65.58 66.50 62.70 63.47 0.4M
2021-02-24 64.49 66.97 63.12 65.84 0.5M
2021-02-23 59.79 63.17 57.00 62.95 0.3M
2021-02-22 59.65 62.51 59.65 60.49 0.4M
2021-02-19 59.20 60.59 58.23 60.08 0.2M
2021-02-18 59.40 60.59 58.59 58.79 0.2M
2021-02-17 60.15 60.67 57.65 60.02 0.4M
2021-02-16 59.88 62.07 59.19 61.07 0.2M
2021-02-12 56.90 59.75 56.90 59.61 0.1M
2021-02-11 60.85 61.32 57.23 57.62 0.3M
2021-02-10 60.37 61.34 58.80 60.38 0.3M
2021-02-09 57.36 60.53 56.83 59.80 0.3M
2021-02-08 55.43 56.84 53.88 56.56 0.2M
2021-02-05 55.77 56.58 53.81 54.91 0.4M
2021-02-04 55.55 57.16 54.53 54.96 0.2M
2021-02-03 54.86 56.00 54.04 55.52 0.2M
2021-02-02 53.05 54.58 52.12 54.40 0.2M
2021-02-01 52.91 54.05 49.78 52.36 0.3M
2021-01-29 52.53 55.63 52.25 52.48 0.3M
2021-01-28 51.87 55.28 51.52 53.72 0.3M
2021-01-27 51.31 53.80 49.60 51.27 0.3M
2021-01-26 56.33 59.11 52.32 52.87 0.8M
2021-01-25 55.49 58.00 53.40 55.50 0.9M
2021-01-22 49.46 53.76 49.00 53.26 0.5M
2021-01-21 49.27 50.83 46.81 50.66 0.2M
2021-01-20 49.00 49.85 47.39 48.57 0.2M
2021-01-19 52.92 54.40 47.81 48.71 0.4M
2021-01-15 50.50 52.50 49.68 52.41 0.3M
2021-01-14 54.09 54.09 50.42 51.62 0.3M
2021-01-13 51.63 52.12 50.49 51.43 0.2M
2021-01-12 50.60 51.80 49.10 51.51 0.2M
2021-01-11 46.37 50.29 46.37 49.52 0.2M
2021-01-08 48.75 48.83 47.08 47.36 0.2M
2021-01-07 50.00 50.66 48.12 48.18 0.2M
2021-01-06 49.43 54.85 48.20 49.63 0.6M
2021-01-05 46.43 50.00 46.43 48.98 0.2M
2021-01-04 50.32 51.76 45.55 46.50 0.4M