Bally's Stock Price History
NYSE: BALYConsumer DiscretionaryHotels/ResortsUSD
13.94-0.03 (-0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BALY price history at a glance
The price history for Bally's (BALY) on this page begins on December 2, 2024, when the stock closed at $17.61; it most recently closed at $13.94 on October 5, 2026. The highest price in this record is $22.41, reached on January 20, 2025; the latest close is 37.8% below that peak. In the last 12 months alone, BALY has gained 2.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $22.41
- Date of high
- Jan 20, 2025
- Low since 2024
- $8.44
- Date of low
- Aug 17, 2026
- 52-week high
- $20.74
- 52-week low
- $8.44
- IPO year
- 2024
- Last close
- $13.94
BALY returns
1 week
-1.06%
1 month
+57.16%
3 months
+8.15%
6 months
+29.07%
Year to date
-15.62%
1 year
+2.12%
BALY price return, excluding dividends.
BALY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.94 | -16.23% |
| 2025 | 16.64 | -10.01% |
| 2024* | 18.49 | +5.00% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
BALY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.82 | 14.01 | 13.58 | 13.94 | -0.21% | |
| 13.59 | 14.10 | 13.50 | 13.97 | +1.09% | |
| 13.77 | 14.24 | 13.69 | 13.82 | -1.29% | |
| 14.01 | 14.31 | 13.78 | 14.00 | +1.52% | |
| 14.00 | 14.10 | 13.38 | 13.79 | -2.13% | |
| 14.14 | 14.51 | 13.95 | 14.09 | +1.00% | |
| 13.65 | 14.01 | 13.58 | 13.95 | +1.68% | |
| 14.00 | 14.33 | 13.70 | 13.72 | -1.72% | |
| 14.00 | 14.25 | 13.89 | 13.96 | -0.29% | |
| 14.00 | 14.11 | 13.42 | 14.00 | 0.00% | |
| 14.00 | 14.38 | 13.39 | 14.00 | -0.36% | |
| 12.20 | 14.08 | 12.20 | 14.05 | +15.07% | |
| 12.49 | 12.82 | 11.64 | 12.21 | -0.81% | |
| 10.64 | 12.72 | 10.42 | 12.31 | +16.57% | |
| 10.47 | 10.74 | 10.18 | 10.56 | +1.44% | |
| 10.56 | 10.89 | 10.16 | 10.41 | +0.29% | |
| 10.54 | 10.74 | 9.91 | 10.38 | -1.61% | |
| 9.71 | 10.68 | 9.71 | 10.55 | +9.33% | |
| 9.71 | 9.93 | 9.50 | 9.65 | -1.93% | |
| 9.07 | 10.08 | 9.07 | 9.84 | +7.31% | |
| 9.13 | 9.44 | 8.96 | 9.17 | +1.10% | |
| 8.75 | 9.15 | 8.60 | 9.07 | +2.25% | |
| 9.20 | 9.20 | 8.77 | 8.87 | -1.44% | |
| 9.21 | 9.32 | 8.75 | 9.00 | -1.53% | |
| 9.51 | 9.80 | 8.85 | 9.14 | -10.74% | |
| 9.93 | 10.37 | 9.88 | 10.24 | +3.64% | |
| 9.15 | 10.14 | 9.15 | 9.88 | +8.69% | |
| 8.90 | 9.33 | 8.88 | 9.09 | +1.45% | |
| 9.49 | 9.49 | 8.75 | 8.96 | -4.98% | |
| 9.01 | 9.75 | 9.01 | 9.43 | +3.63% | |
| 9.03 | 9.45 | 9.00 | 9.10 | +0.11% | |
| 9.40 | 9.45 | 8.87 | 9.09 | -4.21% | |
| 9.43 | 9.77 | 9.20 | 9.49 | +2.48% | |
| 10.25 | 10.99 | 9.17 | 9.26 | -9.48% | |
| 9.86 | 10.49 | 9.77 | 10.23 | +4.18% | |
| 8.63 | 9.99 | 8.61 | 9.82 | +11.09% | |
| 8.85 | 8.99 | 8.44 | 8.84 | -0.79% | |
| 10.16 | 10.33 | 8.86 | 8.91 | -13.58% | |
| 13.78 | 13.78 | 9.46 | 10.31 | -26.30% | |
| 13.51 | 14.10 | 13.51 | 13.99 | +3.71% | |
| 13.80 | 13.89 | 13.29 | 13.49 | -1.53% | |
| 12.90 | 14.04 | 12.90 | 13.70 | +5.63% | |
| 13.14 | 13.18 | 12.63 | 12.97 | -0.38% | |
| 13.25 | 13.71 | 12.81 | 13.02 | -3.20% | |
| 12.99 | 13.63 | 12.81 | 13.45 | +2.28% | |
| 13.96 | 14.11 | 13.06 | 13.15 | -6.14% | |
| 13.89 | 14.48 | 13.88 | 14.01 | +3.32% | |
| 14.26 | 14.50 | 13.53 | 13.56 | -3.69% | |
| 13.96 | 14.25 | 13.05 | 14.08 | +1.08% | |
| 14.39 | 14.58 | 13.63 | 13.93 | -2.66% | |
| 14.68 | 14.77 | 14.22 | 14.31 | -1.04% | |
| 14.70 | 14.87 | 14.37 | 14.46 | -1.63% | |
| 14.28 | 14.78 | 14.10 | 14.70 | +4.93% | |
| 13.91 | 14.21 | 13.43 | 14.01 | +2.11% | |
| 14.20 | 14.42 | 13.58 | 13.72 | -3.24% | |
| 13.89 | 14.39 | 13.67 | 14.18 | +0.35% | |
| 14.29 | 14.31 | 14.04 | 14.13 | -1.87% | |
| 14.60 | 14.81 | 14.20 | 14.40 | -1.10% | |
| 14.32 | 15.10 | 14.32 | 14.56 | +3.56% | |
| 14.39 | 14.91 | 14.02 | 14.06 | -4.09% | |
| 13.54 | 14.75 | 13.54 | 14.66 | +8.59% | |
| 13.14 | 13.66 | 12.80 | 13.50 | +3.37% | |
| 13.34 | 13.73 | 13.06 | 13.06 | -1.06% | |
| 12.82 | 13.54 | 12.80 | 13.20 | +2.40% | |
| 12.40 | 13.68 | 12.10 | 12.89 | +4.80% | |
| 12.18 | 12.39 | 11.68 | 12.30 | +0.41% | |
| 12.04 | 12.39 | 11.68 | 12.25 | -0.65% | |
| 13.00 | 13.16 | 12.29 | 12.33 | -5.59% | |
| 14.59 | 14.83 | 13.02 | 13.06 | -11.16% | |
| 14.24 | 14.92 | 14.02 | 14.70 | +3.09% | |
| 13.61 | 14.42 | 13.61 | 14.26 | +4.01% | |
| 13.46 | 13.74 | 12.86 | 13.71 | +2.39% | |
| 14.80 | 14.80 | 13.12 | 13.39 | -10.61% | |
| 14.58 | 15.21 | 14.58 | 14.98 | +3.60% | |
| 14.44 | 14.74 | 14.08 | 14.46 | 0.00% | |
| 14.34 | 15.11 | 14.31 | 14.46 | -0.28% | |
| 14.44 | 15.22 | 13.92 | 14.50 | +0.42% | |
| 14.00 | 14.60 | 13.14 | 14.44 | +4.18% | |
| 13.00 | 13.95 | 12.92 | 13.86 | +5.64% | |
| 13.86 | 14.18 | 12.80 | 13.12 | -3.24% | |
| 14.93 | 15.44 | 13.50 | 13.56 | -8.93% | |
| 14.91 | 15.48 | 14.89 | 14.89 | -0.40% | |
| 14.73 | 15.39 | 14.73 | 14.95 | +0.88% | |
| 15.50 | 15.64 | 14.74 | 14.82 | -3.45% | |
| 14.81 | 15.41 | 14.68 | 15.35 | +2.81% | |
| 13.87 | 15.08 | 13.87 | 14.93 | +7.18% | |
| 13.65 | 13.95 | 12.58 | 13.93 | +3.11% | |
| 13.63 | 13.90 | 13.46 | 13.51 | -0.30% | |
| 13.22 | 13.58 | 13.19 | 13.55 | +2.96% | |
| 13.23 | 13.45 | 12.38 | 13.16 | -2.66% | |
| 13.86 | 13.98 | 13.51 | 13.52 | -3.98% | |
| 13.89 | 14.30 | 13.70 | 14.08 | -0.71% | |
| 13.87 | 14.46 | 13.63 | 14.18 | +1.36% | |
| 13.64 | 14.35 | 13.64 | 13.99 | +2.27% | |
| 13.34 | 13.75 | 12.91 | 13.68 | +2.93% | |
| 13.22 | 13.54 | 12.83 | 13.29 | +0.68% | |
| 12.38 | 13.23 | 12.37 | 13.20 | +8.64% | |
| 11.20 | 12.24 | 11.20 | 12.15 | +12.40% | |
| 10.48 | 10.93 | 10.06 | 10.81 | +1.22% | |
| 11.20 | 11.20 | 10.01 | 10.68 | -9.49% | |
| 11.49 | 11.91 | 11.49 | 11.80 | +1.37% | |
| 11.82 | 11.97 | 11.57 | 11.64 | -1.94% | |
| 12.24 | 12.77 | 11.52 | 11.87 | -3.57% | |
| 11.92 | 12.42 | 11.71 | 12.31 | +5.21% | |
| 12.02 | 12.03 | 11.70 | 11.70 | -1.76% | |
| 12.85 | 12.85 | 11.80 | 11.91 | -7.24% | |
| 13.17 | 13.32 | 12.68 | 12.84 | -1.61% | |
| 13.29 | 13.29 | 12.90 | 13.05 | -0.91% | |
| 13.26 | 13.95 | 13.12 | 13.17 | +1.31% | |
| 12.89 | 13.12 | 12.75 | 13.00 | +1.40% | |
| 13.22 | 13.35 | 12.78 | 12.82 | -3.17% | |
| 13.53 | 13.53 | 12.82 | 13.24 | -0.60% | |
| 12.84 | 13.34 | 12.30 | 13.32 | +3.50% | |
| 13.03 | 13.11 | 12.28 | 12.87 | -1.15% | |
| 12.70 | 13.11 | 12.37 | 13.02 | +1.01% | |
| 12.63 | 13.14 | 12.63 | 12.89 | +1.66% | |
| 11.88 | 13.00 | 11.88 | 12.68 | +6.64% | |
| 11.99 | 12.03 | 11.46 | 11.89 | -0.25% | |
| 11.90 | 12.48 | 11.76 | 11.92 | 0.00% | |
| 12.00 | 12.29 | 11.69 | 11.92 | -0.75% | |
| 11.84 | 12.69 | 11.71 | 12.01 | +1.18% | |
| 11.73 | 12.15 | 11.61 | 11.87 | +2.68% | |
| 11.59 | 11.65 | 11.10 | 11.56 | -0.60% | |
| 10.69 | 11.68 | 10.43 | 11.63 | +8.69% | |
| 10.89 | 11.16 | 10.36 | 10.70 | -2.01% | |
| 10.73 | 11.07 | 10.61 | 10.92 | +1.11% | |
| 10.99 | 11.26 | 10.65 | 10.80 | -2.35% | |
| 11.26 | 11.31 | 10.41 | 11.06 | -2.30% | |
| 10.92 | 11.57 | 10.81 | 11.32 | +8.74% | |
| 10.19 | 10.47 | 10.00 | 10.41 | +0.29% | |
| 9.57 | 10.62 | 9.57 | 10.38 | +7.56% | |
| 9.30 | 9.74 | 9.08 | 9.65 | +2.55% | |
| 9.70 | 9.95 | 9.38 | 9.41 | -2.39% | |
| 9.69 | 9.98 | 9.17 | 9.64 | -1.03% | |
| 10.55 | 10.59 | 9.19 | 9.74 | -7.50% | |
| 11.08 | 11.54 | 10.39 | 10.53 | -6.90% | |
| 11.74 | 11.97 | 11.31 | 11.31 | -5.12% | |
| 11.76 | 12.24 | 11.76 | 11.92 | +2.76% | |
| 11.99 | 12.28 | 11.58 | 11.60 | -4.21% | |
| 12.25 | 12.58 | 12.00 | 12.11 | +0.58% | |
| 12.31 | 12.49 | 11.98 | 12.04 | -1.39% | |
| 12.32 | 12.50 | 12.05 | 12.21 | -1.69% | |
| 12.76 | 12.76 | 12.08 | 12.42 | -2.66% | |
| 12.87 | 13.50 | 12.47 | 12.76 | -0.47% | |
| 12.72 | 13.37 | 12.63 | 12.82 | +1.02% | |
| 13.01 | 13.37 | 12.48 | 12.69 | -2.61% | |
| 13.13 | 13.54 | 12.98 | 13.03 | -2.25% | |
| 12.62 | 13.49 | 12.57 | 13.33 | +4.71% | |
| 12.75 | 13.02 | 12.07 | 12.73 | -1.47% | |
| 13.42 | 13.53 | 12.09 | 12.92 | -6.17% | |
| 14.15 | 14.59 | 13.32 | 13.77 | -5.68% | |
| 14.28 | 14.90 | 14.00 | 14.60 | +3.11% | |
| 13.50 | 15.37 | 13.50 | 14.16 | +5.51% | |
| 13.17 | 13.70 | 12.88 | 13.42 | -1.18% | |
| 13.91 | 13.91 | 13.21 | 13.58 | -4.50% | |
| 13.62 | 14.37 | 13.40 | 14.22 | +2.38% | |
| 13.63 | 14.47 | 13.20 | 13.89 | +2.81% | |
| 13.20 | 13.54 | 12.92 | 13.51 | +1.96% | |
| 14.10 | 14.50 | 13.17 | 13.25 | -5.76% | |
| 14.25 | 14.25 | 13.74 | 14.06 | -2.43% | |
| 14.25 | 14.95 | 14.00 | 14.41 | +1.05% | |
| 14.22 | 14.43 | 13.08 | 14.26 | -0.56% | |
| 13.75 | 14.90 | 13.68 | 14.34 | +2.65% | |
| 13.68 | 14.16 | 13.55 | 13.97 | +0.43% | |
| 13.60 | 14.05 | 13.07 | 13.91 | +2.05% | |
| 14.82 | 14.83 | 13.50 | 13.63 | -6.26% | |
| 14.88 | 15.06 | 14.30 | 14.54 | -2.74% | |
| 14.03 | 14.96 | 14.03 | 14.95 | +6.56% | |
| 14.89 | 15.09 | 13.95 | 14.03 | -6.40% | |
| 14.76 | 15.42 | 14.40 | 14.99 | +3.74% | |
| 14.63 | 14.83 | 14.10 | 14.45 | -1.90% | |
| 14.78 | 15.95 | 14.04 | 14.73 | +0.07% | |
| 15.14 | 15.33 | 14.59 | 14.72 | -2.52% | |
| 15.25 | 16.07 | 15.07 | 15.10 | -1.18% | |
| 14.96 | 15.54 | 14.86 | 15.28 | +1.66% | |
| 15.36 | 15.37 | 14.63 | 15.03 | -1.31% | |
| 15.88 | 15.98 | 15.10 | 15.23 | -4.57% | |
| 16.72 | 16.72 | 15.67 | 15.96 | -3.80% | |
| 16.50 | 16.72 | 16.30 | 16.59 | +0.55% | |
| 16.45 | 16.85 | 16.23 | 16.50 | -0.12% | |
| 16.09 | 16.65 | 15.67 | 16.52 | +3.38% | |
| 15.94 | 16.16 | 15.57 | 15.98 | +0.38% | |
| 16.60 | 16.84 | 15.89 | 15.92 | -5.07% | |
| 16.96 | 17.00 | 16.59 | 16.77 | -1.53% | |
| 16.66 | 17.24 | 16.06 | 17.03 | +3.40% | |
| 16.60 | 16.75 | 16.22 | 16.47 | -1.02% | |
| 16.56 | 16.70 | 15.89 | 16.64 | -0.06% | |
| 15.90 | 16.74 | 15.73 | 16.65 | +3.93% | |
| 16.25 | 16.30 | 15.55 | 16.02 | -0.87% | |
| 16.33 | 16.97 | 16.11 | 16.16 | -2.06% | |
| 17.47 | 17.47 | 16.13 | 16.50 | -5.39% | |
| 17.21 | 17.50 | 16.60 | 17.44 | +1.45% | |
| 16.69 | 17.19 | 15.57 | 17.19 | +3.31% | |
| 16.57 | 16.96 | 16.12 | 16.64 | +0.73% | |
| 16.21 | 16.93 | 15.94 | 16.52 | +1.85% | |
| 16.26 | 16.40 | 15.97 | 16.22 | -0.86% | |
| 17.80 | 17.80 | 16.29 | 16.36 | -7.88% | |
| 17.09 | 17.76 | 17.02 | 17.76 | +2.72% | |
| 17.46 | 17.50 | 17.13 | 17.29 | -1.09% | |
| 17.97 | 18.17 | 17.37 | 17.48 | -3.59% | |
| 17.57 | 18.21 | 17.06 | 18.13 | +2.84% | |
| 17.82 | 18.25 | 17.54 | 17.63 | -1.29% | |
| 16.62 | 18.07 | 16.44 | 17.86 | +8.90% | |
| 15.50 | 16.76 | 15.50 | 16.40 | -3.98% | |
| 16.00 | 17.79 | 15.62 | 17.08 | +5.82% | |
| 16.18 | 16.69 | 15.80 | 16.14 | +0.69% | |
| 16.01 | 16.46 | 15.95 | 16.03 | +0.06% | |
| 15.26 | 16.39 | 14.72 | 16.02 | +4.30% | |
| 15.23 | 16.01 | 14.81 | 15.36 | +1.25% | |
| 16.11 | 16.45 | 14.99 | 15.17 | -5.07% | |
| 17.28 | 17.28 | 15.33 | 15.98 | -7.04% | |
| 17.65 | 17.80 | 17.12 | 17.19 | -2.39% | |
| 17.14 | 17.66 | 16.93 | 17.61 | +1.79% | |
| 16.99 | 17.64 | 16.88 | 17.30 | +2.25% | |
| 17.49 | 18.29 | 16.01 | 16.92 | -4.41% | |
| 17.43 | 19.45 | 16.46 | 17.70 | +1.43% | |
| 17.20 | 17.59 | 16.54 | 17.45 | +3.01% | |
| 16.39 | 17.39 | 16.31 | 16.94 | +1.38% | |
| 16.88 | 17.06 | 16.24 | 16.71 | -1.36% | |
| 17.33 | 17.72 | 16.37 | 16.94 | -3.14% | |
| 16.79 | 18.04 | 16.65 | 17.49 | +5.23% | |
| 17.16 | 17.67 | 16.52 | 16.62 | -0.84% | |
| 17.37 | 17.49 | 16.26 | 16.76 | -0.83% | |
| 16.88 | 17.48 | 16.15 | 16.90 | +1.56% | |
| 16.98 | 17.64 | 16.64 | 16.64 | -3.09% | |
| 16.42 | 17.85 | 15.79 | 17.17 | +5.47% | |
| 17.01 | 17.69 | 16.22 | 16.28 | -5.51% | |
| 18.25 | 18.63 | 17.22 | 17.23 | -7.27% | |
| 19.25 | 19.37 | 18.26 | 18.58 | -4.03% | |
| 18.17 | 19.60 | 18.17 | 19.36 | +4.31% | |
| 16.95 | 18.59 | 16.79 | 18.56 | +8.41% | |
| 18.11 | 18.21 | 17.07 | 17.12 | -4.52% | |
| 18.00 | 18.22 | 17.24 | 17.93 | -1.21% | |
| 17.79 | 18.35 | 17.05 | 18.15 | +2.14% | |
| 18.05 | 18.61 | 16.78 | 17.77 | -2.42% | |
| 18.42 | 19.30 | 17.87 | 18.21 | -2.25% | |
| 18.25 | 19.25 | 17.75 | 18.63 | +1.31% | |
| 19.13 | 19.36 | 17.90 | 18.39 | -5.50% | |
| 18.98 | 19.77 | 18.16 | 19.46 | +4.51% | |
| 18.51 | 19.25 | 18.31 | 18.62 | -2.56% | |
| 18.56 | 20.74 | 18.30 | 19.11 | +2.08% | |
| 17.26 | 19.50 | 16.84 | 18.72 | +7.22% | |
| 14.89 | 18.87 | 14.56 | 17.46 | +15.78% | |
| 13.12 | 16.22 | 12.93 | 15.08 | +17.81% | |
| 12.92 | 13.15 | 12.70 | 12.80 | -2.07% | |
| 12.58 | 13.30 | 12.58 | 13.07 | +2.43% | |
| 13.59 | 13.68 | 12.72 | 12.76 | -6.86% | |
| 12.98 | 13.99 | 12.98 | 13.70 | +7.37% | |
| 11.83 | 12.82 | 11.83 | 12.76 | +5.80% | |
| 13.15 | 13.58 | 11.95 | 12.06 | -8.01% | |
| 13.67 | 13.95 | 12.84 | 13.11 | -3.96% | |
| 14.00 | 14.06 | 13.55 | 13.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BALY chart for longer ranges.