Bally's Corporation (BALY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 14.00 | 14.13 | 13.15 | 13.96 | 13.96 | 584,300 |
| 25 abr 2024 | 13.79 | 14.05 | 13.44 | 14.00 | 14.00 | 366,200 |
| 24 abr 2024 | 14.18 | 14.18 | 13.60 | 13.99 | 13.99 | 432,300 |
| 23 abr 2024 | 14.20 | 14.45 | 14.03 | 14.17 | 14.17 | 347,000 |
| 22 abr 2024 | 14.63 | 14.85 | 14.11 | 14.17 | 14.17 | 430,200 |
| 19 abr 2024 | 13.93 | 14.52 | 13.74 | 14.50 | 14.50 | 1,155,000 |
| 18 abr 2024 | 13.54 | 14.12 | 13.42 | 14.00 | 14.00 | 708,700 |
| 17 abr 2024 | 13.26 | 13.55 | 13.21 | 13.47 | 13.47 | 300,800 |
| 16 abr 2024 | 13.03 | 13.28 | 12.81 | 13.20 | 13.20 | 280,000 |
| 15 abr 2024 | 13.16 | 13.57 | 13.06 | 13.14 | 13.14 | 319,200 |
| 12 abr 2024 | 13.46 | 13.65 | 13.30 | 13.41 | 13.41 | 386,500 |
| 11 abr 2024 | 13.66 | 13.74 | 13.35 | 13.60 | 13.60 | 379,900 |
| 10 abr 2024 | 13.42 | 13.79 | 13.18 | 13.66 | 13.66 | 378,100 |
| 09 abr 2024 | 13.66 | 14.21 | 13.63 | 13.88 | 13.88 | 572,200 |
| 08 abr 2024 | 13.67 | 13.69 | 13.31 | 13.58 | 13.58 | 380,200 |
| 05 abr 2024 | 13.50 | 13.52 | 13.15 | 13.49 | 13.49 | 361,700 |
| 04 abr 2024 | 14.00 | 14.00 | 13.41 | 13.60 | 13.60 | 512,000 |
| 03 abr 2024 | 13.64 | 14.09 | 13.54 | 13.94 | 13.94 | 317,400 |
| 02 abr 2024 | 13.67 | 13.82 | 13.50 | 13.77 | 13.77 | 248,800 |
| 01 abr 2024 | 13.94 | 14.41 | 13.82 | 13.90 | 13.90 | 394,100 |
| 28 mar 2024 | 13.79 | 14.19 | 13.66 | 13.94 | 13.94 | 415,600 |
| 27 mar 2024 | 13.63 | 13.87 | 13.56 | 13.71 | 13.71 | 624,300 |
| 26 mar 2024 | 13.81 | 14.05 | 13.48 | 13.48 | 13.48 | 297,200 |
| 25 mar 2024 | 13.72 | 14.00 | 13.62 | 13.66 | 13.66 | 499,900 |
| 22 mar 2024 | 13.49 | 13.68 | 13.37 | 13.56 | 13.56 | 298,400 |
| 21 mar 2024 | 13.49 | 13.98 | 13.33 | 13.51 | 13.51 | 360,500 |
| 20 mar 2024 | 12.83 | 13.60 | 12.80 | 13.48 | 13.48 | 870,600 |
| 19 mar 2024 | 12.83 | 13.34 | 12.75 | 12.90 | 12.90 | 480,700 |
| 18 mar 2024 | 13.32 | 13.40 | 12.91 | 12.97 | 12.97 | 610,300 |
| 15 mar 2024 | 13.38 | 13.57 | 13.14 | 13.32 | 13.32 | 609,700 |
| 14 mar 2024 | 13.70 | 14.01 | 13.32 | 13.46 | 13.46 | 773,300 |
| 13 mar 2024 | 13.90 | 14.28 | 13.53 | 13.73 | 13.73 | 839,700 |
| 12 mar 2024 | 13.75 | 14.68 | 13.57 | 13.88 | 13.88 | 1,858,100 |
| 11 mar 2024 | 10.55 | 13.75 | 10.55 | 13.64 | 13.64 | 3,276,700 |
| 08 mar 2024 | 11.13 | 11.39 | 10.55 | 10.62 | 10.62 | 307,100 |
| 07 mar 2024 | 10.63 | 11.22 | 10.63 | 10.94 | 10.94 | 399,400 |
| 06 mar 2024 | 9.88 | 10.53 | 9.80 | 10.50 | 10.50 | 665,400 |
| 05 mar 2024 | 10.05 | 10.44 | 9.74 | 9.75 | 9.75 | 593,300 |
| 04 mar 2024 | 10.70 | 10.70 | 10.17 | 10.21 | 10.21 | 523,800 |
| 01 mar 2024 | 11.29 | 11.29 | 10.62 | 10.68 | 10.68 | 657,000 |
| 29 feb 2024 | 10.83 | 11.47 | 10.83 | 11.24 | 11.24 | 803,000 |
| 28 feb 2024 | 10.48 | 11.00 | 10.19 | 10.55 | 10.55 | 1,028,200 |
| 27 feb 2024 | 10.56 | 10.78 | 10.35 | 10.58 | 10.58 | 502,300 |
| 26 feb 2024 | 10.13 | 10.47 | 10.02 | 10.34 | 10.34 | 404,300 |
| 23 feb 2024 | 10.52 | 10.52 | 10.20 | 10.25 | 10.25 | 497,300 |
| 22 feb 2024 | 11.11 | 11.11 | 10.11 | 10.51 | 10.51 | 1,335,100 |
| 21 feb 2024 | 10.50 | 10.60 | 10.26 | 10.30 | 10.30 | 281,700 |
| 20 feb 2024 | 10.83 | 10.84 | 10.43 | 10.56 | 10.56 | 229,000 |
| 16 feb 2024 | 10.94 | 11.35 | 10.83 | 11.01 | 11.01 | 875,800 |
| 15 feb 2024 | 11.10 | 11.35 | 10.97 | 11.26 | 11.26 | 316,100 |
| 14 feb 2024 | 10.92 | 11.04 | 10.63 | 10.99 | 10.99 | 231,400 |
| 13 feb 2024 | 10.74 | 11.04 | 10.52 | 10.67 | 10.67 | 333,500 |
| 12 feb 2024 | 11.28 | 11.77 | 11.28 | 11.52 | 11.52 | 278,800 |
| 09 feb 2024 | 11.31 | 11.37 | 10.99 | 11.30 | 11.30 | 178,500 |
| 08 feb 2024 | 10.67 | 11.25 | 10.67 | 11.18 | 11.18 | 230,200 |
| 07 feb 2024 | 10.88 | 10.88 | 10.35 | 10.66 | 10.66 | 310,400 |
| 06 feb 2024 | 10.65 | 11.05 | 10.52 | 10.84 | 10.84 | 212,400 |
| 05 feb 2024 | 11.01 | 11.01 | 10.63 | 10.71 | 10.71 | 275,900 |
| 02 feb 2024 | 11.20 | 11.36 | 10.72 | 11.29 | 11.29 | 288,500 |
| 01 feb 2024 | 11.41 | 11.56 | 10.91 | 11.44 | 11.44 | 208,000 |
| 31 ene 2024 | 11.57 | 11.88 | 11.26 | 11.26 | 11.26 | 290,300 |
| 30 ene 2024 | 11.78 | 11.84 | 11.58 | 11.59 | 11.59 | 201,300 |
| 29 ene 2024 | 11.51 | 11.94 | 11.43 | 11.92 | 11.92 | 262,000 |
| 26 ene 2024 | 11.62 | 11.74 | 11.40 | 11.53 | 11.53 | 175,600 |
| 25 ene 2024 | 11.85 | 11.90 | 11.29 | 11.45 | 11.45 | 264,800 |
| 24 ene 2024 | 11.55 | 11.67 | 11.29 | 11.57 | 11.57 | 378,300 |
| 23 ene 2024 | 11.15 | 11.35 | 11.08 | 11.31 | 11.31 | 285,500 |
| 22 ene 2024 | 10.74 | 10.96 | 10.66 | 10.96 | 10.96 | 270,100 |
| 19 ene 2024 | 10.73 | 10.73 | 10.21 | 10.63 | 10.63 | 296,800 |
| 18 ene 2024 | 10.49 | 10.64 | 10.26 | 10.64 | 10.64 | 380,900 |
| 17 ene 2024 | 10.29 | 10.63 | 10.05 | 10.33 | 10.33 | 401,800 |
| 16 ene 2024 | 10.42 | 10.66 | 10.36 | 10.64 | 10.64 | 455,200 |
| 12 ene 2024 | 11.47 | 11.75 | 10.53 | 10.62 | 10.62 | 609,100 |
| 11 ene 2024 | 11.61 | 11.69 | 11.33 | 11.36 | 11.36 | 245,800 |
| 10 ene 2024 | 11.59 | 11.80 | 11.41 | 11.54 | 11.54 | 198,700 |
| 09 ene 2024 | 11.76 | 11.85 | 11.56 | 11.71 | 11.71 | 294,900 |
| 08 ene 2024 | 11.89 | 12.25 | 11.84 | 12.06 | 12.06 | 261,900 |
| 05 ene 2024 | 11.79 | 12.31 | 11.53 | 11.92 | 11.92 | 382,400 |
| 04 ene 2024 | 12.21 | 12.46 | 12.04 | 12.35 | 12.35 | 305,200 |
| 03 ene 2024 | 13.20 | 13.20 | 12.03 | 12.13 | 12.13 | 508,000 |
| 02 ene 2024 | 13.75 | 14.09 | 13.33 | 13.44 | 13.44 | 415,700 |
| 29 dic 2023 | 14.24 | 14.28 | 13.86 | 13.94 | 13.94 | 287,100 |
| 28 dic 2023 | 14.26 | 14.57 | 14.26 | 14.33 | 14.33 | 323,100 |
| 27 dic 2023 | 14.66 | 14.72 | 14.32 | 14.36 | 14.36 | 201,400 |
| 26 dic 2023 | 14.44 | 14.77 | 14.43 | 14.69 | 14.69 | 170,400 |
| 22 dic 2023 | 14.60 | 14.86 | 14.30 | 14.39 | 14.39 | 347,400 |
| 21 dic 2023 | 14.20 | 14.84 | 14.09 | 14.51 | 14.51 | 475,500 |
| 20 dic 2023 | 14.93 | 15.26 | 13.85 | 13.91 | 13.91 | 689,700 |
| 19 dic 2023 | 14.83 | 15.25 | 14.82 | 15.00 | 15.00 | 639,700 |
| 18 dic 2023 | 14.73 | 14.82 | 14.40 | 14.63 | 14.63 | 487,600 |
| 15 dic 2023 | 14.47 | 14.79 | 14.14 | 14.68 | 14.68 | 837,800 |
| 14 dic 2023 | 14.00 | 14.75 | 14.00 | 14.39 | 14.39 | 713,100 |
| 13 dic 2023 | 12.70 | 13.68 | 12.55 | 13.51 | 13.51 | 558,100 |
| 12 dic 2023 | 12.69 | 12.83 | 12.35 | 12.68 | 12.68 | 452,100 |
| 11 dic 2023 | 12.62 | 13.11 | 12.50 | 12.68 | 12.68 | 477,600 |
| 08 dic 2023 | 12.06 | 12.88 | 12.06 | 12.69 | 12.69 | 511,400 |
| 07 dic 2023 | 12.05 | 12.06 | 11.80 | 12.05 | 12.05 | 457,200 |
| 06 dic 2023 | 11.55 | 12.35 | 11.50 | 11.98 | 11.98 | 596,200 |
| 05 dic 2023 | 12.12 | 12.12 | 11.31 | 11.40 | 11.40 | 586,700 |
| 04 dic 2023 | 12.78 | 12.88 | 12.28 | 12.37 | 12.37 | 687,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.