Bally's

BALY
🏛️ usa →
11.42
Last Update: 2025-09-29
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
2022-12-30 18.51 19.51 18.51 19.38 0.3M
2022-12-29 18.23 19.11 18.23 18.76 0.3M
2022-12-28 18.90 19.02 17.97 18.17 0.2M
2022-12-27 19.31 19.48 18.87 18.98 0.1M
2022-12-23 18.92 19.44 18.51 19.39 0.2M
2022-12-22 19.33 19.40 18.54 18.96 0.3M
2022-12-21 20.46 20.50 19.58 19.67 0.2M
2022-12-20 20.25 21.13 20.07 20.19 0.2M
2022-12-19 21.49 21.49 20.13 20.37 0.3M
2022-12-16 20.89 21.65 20.78 21.55 0.4M
2022-12-15 21.60 22.11 21.29 21.62 0.2M
2022-12-14 22.39 22.59 21.61 21.85 0.2M
2022-12-13 23.73 23.87 22.40 22.45 0.2M
2022-12-12 22.14 22.83 21.54 22.79 0.2M
2022-12-09 22.47 23.06 22.30 22.61 0.2M
2022-12-08 23.12 23.40 22.63 22.68 0.4M
2022-12-07 23.30 23.82 22.60 23.04 0.7M
2022-12-06 24.28 24.28 23.49 23.54 0.2M
2022-12-05 24.40 24.66 24.07 24.30 0.1M
2022-12-02 24.30 24.85 24.12 24.63 0.2M
2022-12-01 25.17 25.48 24.62 24.92 0.2M
2022-11-30 24.48 25.07 23.92 25.00 0.3M
2022-11-29 24.29 24.96 24.29 24.48 0.2M
2022-11-28 24.26 24.74 23.87 24.25 0.2M
2022-11-25 24.26 24.74 24.09 24.41 0.1M
2022-11-23 24.41 24.90 24.17 24.45 0.2M
2022-11-22 24.17 24.61 23.77 24.47 0.2M
2022-11-21 24.29 24.98 24.05 24.14 0.2M
2022-11-18 25.26 25.26 23.76 24.72 0.5M
2022-11-17 23.80 24.68 23.45 24.64 0.2M
2022-11-16 24.63 25.00 24.09 24.46 0.2M
2022-11-15 25.54 25.67 24.69 24.96 0.3M
2022-11-14 23.13 25.18 23.13 24.84 0.6M
2022-11-11 23.27 23.90 22.84 23.24 0.5M
2022-11-10 22.44 23.72 22.44 23.01 0.4M
2022-11-09 21.75 22.10 20.98 21.07 0.2M
2022-11-08 22.40 22.94 21.63 21.90 0.2M
2022-11-07 21.24 22.29 20.70 22.12 0.2M
2022-11-04 20.58 20.89 19.57 20.88 0.2M
2022-11-03 20.33 21.09 19.20 20.03 0.3M
2022-11-02 22.08 22.99 20.89 20.89 0.5M
2022-11-01 23.03 23.48 22.59 23.17 0.2M
2022-10-31 22.54 23.02 22.40 22.54 0.1M
2022-10-28 21.41 22.55 21.09 22.55 0.3M
2022-10-27 21.95 22.19 21.30 21.38 0.2M
2022-10-26 21.49 22.53 21.49 21.60 0.3M
2022-10-25 20.50 21.66 20.50 21.53 0.3M
2022-10-24 20.49 20.67 20.12 20.59 0.1M
2022-10-21 20.09 20.70 19.79 20.50 0.2M
2022-10-20 19.35 20.95 19.35 20.01 0.2M
2022-10-19 20.14 20.21 18.28 19.40 0.4M
2022-10-18 20.73 21.49 20.29 20.46 0.3M
2022-10-17 20.16 20.80 20.00 20.10 0.3M
2022-10-14 21.09 21.48 19.69 19.70 0.2M
2022-10-13 20.13 21.34 19.74 21.05 0.3M
2022-10-12 21.27 21.27 20.24 20.86 0.1M
2022-10-11 20.38 21.30 19.61 21.27 0.3M
2022-10-10 21.06 21.06 20.30 20.50 0.2M
2022-10-07 21.08 21.34 20.64 21.05 0.4M
2022-10-06 21.93 22.80 21.26 21.44 0.2M
2022-10-05 21.91 22.50 21.77 22.46 0.2M
2022-10-04 21.14 22.75 21.14 22.50 0.5M
2022-10-03 20.00 20.64 19.17 20.63 0.3M
2022-09-30 19.85 20.43 19.62 19.76 0.3M
2022-09-29 20.32 20.43 19.11 20.05 0.3M
2022-09-28 19.88 20.94 19.71 20.82 0.3M
2022-09-27 20.29 20.92 19.56 19.86 0.3M
2022-09-26 20.27 21.14 19.92 19.92 0.3M
2022-09-23 20.52 20.75 19.83 20.36 0.3M
2022-09-22 23.03 23.19 20.72 20.98 0.5M
2022-09-21 24.25 24.38 23.04 23.04 0.4M
2022-09-20 24.37 24.56 23.82 24.06 0.2M
2022-09-19 23.85 24.68 23.85 24.49 0.3M
2022-09-16 23.93 24.27 23.30 24.20 0.7M
2022-09-15 24.75 25.76 24.25 24.48 0.4M
2022-09-14 24.31 24.73 23.60 24.73 0.2M
2022-09-13 24.38 25.03 24.19 24.26 0.3M
2022-09-12 25.16 26.04 25.16 25.37 0.3M
2022-09-09 24.78 25.44 24.72 25.17 0.3M
2022-09-08 23.37 24.28 23.19 24.20 0.3M
2022-09-07 22.98 23.88 22.87 23.85 0.4M
2022-09-06 23.98 24.26 22.75 23.16 0.5M
2022-09-02 23.44 23.79 22.74 23.69 0.2M
2022-09-01 23.36 23.36 22.07 23.21 0.5M
2022-08-31 23.74 24.07 23.52 23.69 0.3M
2022-08-30 24.37 24.63 23.59 23.84 0.2M
2022-08-29 24.39 24.93 24.00 24.10 0.2M
2022-08-26 25.80 25.83 24.32 24.82 0.3M
2022-08-25 25.65 26.78 25.65 25.94 0.4M
2022-08-24 25.77 26.13 25.44 25.67 0.3M
2022-08-23 24.35 26.11 24.35 25.85 0.7M
2022-08-22 24.20 24.45 23.53 24.27 0.5M
2022-08-19 24.88 25.00 24.01 24.91 0.6M
2022-08-18 25.20 25.31 24.83 25.29 0.2M
2022-08-17 25.68 25.68 25.00 25.40 0.2M
2022-08-16 25.82 26.69 25.55 26.17 0.6M
2022-08-15 25.43 26.03 25.14 25.76 0.3M
2022-08-12 25.69 26.04 25.56 25.77 0.3M
2022-08-11 25.81 26.47 25.30 25.60 0.4M
2022-08-10 24.29 25.57 24.29 25.27 1.0M
2022-08-09 23.72 23.88 23.25 23.56 0.6M
2022-08-08 22.90 24.20 22.90 23.89 0.9M
2022-08-05 20.90 23.50 20.90 22.94 1.1M
2022-08-04 23.33 24.05 21.08 21.35 1.0M
2022-08-03 22.37 22.89 22.18 22.75 0.6M
2022-08-02 21.68 22.58 21.51 22.26 0.3M
2022-08-01 21.53 21.88 21.05 21.80 0.4M
2022-07-29 22.28 22.46 21.59 21.97 0.5M
2022-07-28 22.80 23.01 21.85 22.44 0.4M
2022-07-27 21.21 22.80 21.08 22.69 0.8M
2022-07-26 21.36 21.66 20.96 21.01 0.6M
2022-07-25 22.65 22.79 21.47 21.88 1.0M
2022-07-22 21.98 21.98 21.64 21.79 1.7M
2022-07-21 21.79 21.99 21.59 21.98 0.7M
2022-07-20 21.54 21.87 21.52 21.83 0.8M
2022-07-19 21.43 21.67 21.23 21.63 0.7M
2022-07-18 21.73 21.90 21.10 21.20 0.6M
2022-07-15 21.52 21.75 20.86 21.43 0.9M
2022-07-14 20.81 21.21 20.41 21.06 1.4M
2022-07-13 20.24 21.14 20.06 21.08 0.7M
2022-07-12 20.07 20.96 20.07 20.65 0.5M
2022-07-11 19.93 20.16 19.74 20.07 0.5M
2022-07-08 20.42 20.62 20.05 20.22 0.6M
2022-07-07 20.91 21.12 20.47 20.59 0.5M
2022-07-06 20.70 20.99 20.15 20.66 0.7M
2022-07-05 19.57 20.96 19.57 20.84 0.9M
2022-07-01 19.54 20.26 19.54 20.22 0.5M
2022-06-30 20.00 20.14 19.46 19.78 1.5M
2022-06-29 20.11 20.37 19.83 20.31 0.6M
2022-06-28 20.98 21.28 20.10 20.33 0.7M
2022-06-27 20.89 21.06 20.44 20.79 0.8M
2022-06-24 20.45 21.16 20.30 20.61 2.9M
2022-06-23 19.58 19.58 17.54 18.87 0.9M
2022-06-22 18.26 19.57 18.26 19.46 0.4M
2022-06-21 18.81 19.47 18.63 18.75 0.5M
2022-06-17 18.55 18.94 17.97 18.61 0.6M
2022-06-16 20.39 20.53 18.33 18.52 0.8M
2022-06-15 21.77 22.19 20.61 21.26 0.6M
2022-06-14 21.37 21.95 20.80 21.59 0.5M
2022-06-13 22.68 22.99 21.04 21.14 0.9M
2022-06-10 25.24 25.79 23.56 23.75 0.6M
2022-06-09 27.10 27.10 25.44 25.86 0.5M
2022-06-08 27.23 27.71 27.03 27.35 0.5M
2022-06-07 27.20 27.84 26.90 27.39 0.4M
2022-06-06 27.77 28.16 27.23 27.60 0.3M
2022-06-03 27.53 27.71 26.99 27.59 0.2M
2022-06-02 26.80 28.09 26.80 27.75 0.9M
2022-06-01 26.38 27.22 25.97 26.90 0.3M
2022-05-31 26.64 26.79 25.66 26.14 0.6M
2022-05-27 26.74 27.06 26.52 26.66 0.3M
2022-05-26 25.68 27.01 25.68 26.42 0.4M
2022-05-25 23.62 25.44 23.51 25.23 0.4M
2022-05-24 24.60 24.60 23.53 23.90 0.6M
2022-05-23 25.25 25.76 24.51 24.87 0.5M
2022-05-20 25.58 25.94 24.35 25.00 0.6M
2022-05-19 24.42 26.15 23.99 25.14 0.8M
2022-05-18 25.13 25.45 24.35 24.71 0.5M
2022-05-17 25.01 25.71 24.28 25.63 0.4M
2022-05-16 23.86 24.64 23.82 24.27 0.4M
2022-05-13 23.53 24.47 23.52 23.97 0.6M
2022-05-12 22.42 23.66 22.26 23.06 0.9M
2022-05-11 22.79 24.14 22.36 22.61 0.9M
2022-05-10 25.43 25.73 21.25 23.01 2.2M
2022-05-09 28.50 28.67 25.22 25.38 1.2M
2022-05-06 29.10 29.30 28.30 28.90 0.8M
2022-05-05 30.65 30.70 28.47 29.08 2.0M
2022-05-04 30.61 30.61 28.27 30.07 0.6M
2022-05-03 30.50 31.04 30.04 30.56 0.3M
2022-05-02 29.75 30.43 29.14 30.35 0.4M
2022-04-29 29.26 31.50 29.26 29.84 0.4M
2022-04-28 27.78 30.01 27.63 29.86 0.5M
2022-04-27 28.46 28.75 27.25 27.53 0.4M
2022-04-26 29.37 29.39 28.44 28.56 0.3M
2022-04-25 28.65 29.75 28.41 29.73 0.2M
2022-04-22 29.71 30.16 28.75 28.98 0.2M
2022-04-21 31.30 31.40 29.20 29.64 0.4M
2022-04-20 31.00 31.42 30.61 30.71 0.3M
2022-04-19 30.02 31.70 29.99 30.93 0.3M
2022-04-18 29.13 30.43 29.06 30.17 0.4M
2022-04-14 28.52 29.23 28.52 29.13 0.3M
2022-04-13 27.43 28.56 27.21 28.38 0.2M
2022-04-12 27.89 28.30 27.09 27.32 0.3M
2022-04-11 26.87 27.88 26.87 27.16 0.5M
2022-04-08 27.62 27.86 26.85 27.51 0.4M
2022-04-07 28.74 29.07 27.22 27.87 0.7M
2022-04-06 29.97 30.00 28.80 28.97 0.5M
2022-04-05 32.16 32.16 30.23 30.52 0.2M
2022-04-04 30.55 31.95 30.22 31.85 0.3M
2022-04-01 30.86 31.09 29.84 30.19 0.4M
2022-03-31 30.00 30.79 29.57 30.74 0.3M
2022-03-30 30.82 31.39 29.79 30.03 0.2M
2022-03-29 30.34 31.00 30.30 30.89 0.6M
2022-03-28 30.33 31.07 29.55 29.94 0.3M
2022-03-25 30.95 30.98 30.09 30.40 0.3M
2022-03-24 30.57 30.81 30.00 30.73 0.1M
2022-03-23 30.75 31.17 30.03 30.50 0.1M
2022-03-22 31.19 32.14 30.87 31.18 0.2M
2022-03-21 31.12 31.21 30.26 30.97 0.4M
2022-03-18 30.90 31.41 30.26 31.39 0.3M
2022-03-17 30.76 31.50 30.54 31.15 0.3M
2022-03-16 30.18 31.44 30.07 31.00 0.6M
2022-03-15 28.32 29.98 28.09 29.44 0.6M
2022-03-14 29.96 30.59 27.93 28.25 0.5M
2022-03-11 31.40 31.42 30.25 30.35 0.4M
2022-03-10 31.07 32.01 30.81 31.31 0.4M
2022-03-09 31.25 32.50 31.25 31.66 0.3M
2022-03-08 30.80 31.79 29.84 30.42 0.5M
2022-03-07 34.09 34.09 30.49 30.79 1.0M
2022-03-04 34.05 34.42 33.71 34.20 0.5M
2022-03-03 34.51 35.41 33.94 34.70 0.6M
2022-03-02 35.69 35.70 34.54 34.66 0.5M
2022-03-01 35.38 36.00 34.70 35.26 0.7M
2022-02-28 35.08 36.37 34.63 36.02 0.7M
2022-02-25 36.19 36.97 35.44 36.25 0.3M
2022-02-24 32.50 36.70 32.09 36.28 0.8M
2022-02-23 35.04 36.28 35.04 35.40 0.6M
2022-02-22 34.72 36.02 34.63 35.26 0.6M
2022-02-18 35.70 36.24 34.61 35.05 0.4M
2022-02-17 36.01 36.48 35.96 36.16 0.2M
2022-02-16 36.39 36.64 35.86 36.45 0.3M
2022-02-15 35.86 36.53 35.52 36.42 0.3M
2022-02-14 36.46 36.86 35.23 35.40 0.4M
2022-02-11 36.74 36.98 35.47 36.16 0.4M
2022-02-10 35.66 36.85 35.66 36.44 0.5M
2022-02-09 36.55 37.09 36.50 36.60 0.8M
2022-02-08 36.17 37.02 36.15 36.47 0.4M
2022-02-07 36.70 37.21 36.02 36.11 0.4M
2022-02-04 35.37 36.66 35.37 36.34 0.4M
2022-02-03 35.46 36.70 35.38 35.63 0.4M
2022-02-02 36.17 36.20 35.28 36.01 0.3M
2022-02-01 35.75 36.57 35.50 36.26 0.4M
2022-01-31 35.63 36.22 35.12 35.74 0.9M
2022-01-28 34.50 36.05 34.30 36.00 0.4M
2022-01-27 35.72 36.05 34.08 34.60 1.3M
2022-01-26 36.34 37.00 35.38 35.75 1.4M
2022-01-25 36.00 36.89 35.15 35.85 5.6M
2022-01-24 26.21 29.35 26.11 29.23 1.6M
2022-01-21 28.71 29.26 27.09 27.11 1.2M
2022-01-20 30.84 31.67 29.29 29.36 0.9M
2022-01-19 32.01 32.22 30.68 30.79 0.5M
2022-01-18 32.90 33.81 31.60 31.91 0.6M
2022-01-14 34.96 35.11 32.62 33.66 0.6M
2022-01-13 35.22 36.69 34.54 34.67 0.4M
2022-01-12 38.05 38.05 36.00 36.04 0.2M
2022-01-11 36.90 38.17 36.66 37.69 0.5M
2022-01-10 36.48 36.79 35.70 36.74 0.4M
2022-01-07 35.60 37.25 35.37 36.87 0.5M
2022-01-06 35.47 36.24 34.66 35.69 0.3M
2022-01-05 36.50 37.15 35.02 35.33 0.4M
2022-01-04 38.32 38.67 36.59 36.92 0.3M
2022-01-03 38.46 39.38 37.72 37.79 0.5M