Bally's Corporation Common Stockのデータ

Bally's Corporation Common Stockの基本情報

名前 Bally's Corporation Common Stock
ティッカー BALY
国 nan
上場年 2019.0
セクター Consumer Services

Bally's Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.07 59.19 59.88 61.07 243000.0 61.07
2021-02-12 59.75 56.9 56.9 59.61 146700.0 59.61
2021-02-11 61.32 57.23 60.85 57.62 342500.0 57.62
2021-02-10 61.34 58.8 60.37 60.38 254800.0 60.38
2021-02-09 60.53 56.83 57.36 59.8 270400.0 59.8
2021-02-08 56.84 53.88 55.43 56.56 242600.0 56.56
2021-02-05 56.58 53.81 55.77 54.91 408800.0 54.91
2021-02-04 57.16 54.53 55.55 54.96 202800.0 54.96
2021-02-03 56.0 54.04 54.86 55.52 221400.0 55.52
2021-02-02 54.58 52.12 53.05 54.4 205100.0 54.4
2021-02-01 54.05 49.78 52.91 52.36 316500.0 52.36
2021-01-29 55.63 52.25 52.53 52.48 344800.0 52.48
2021-01-28 55.28 51.52 51.87 53.72 295200.0 53.72
2021-01-27 53.8 49.6 51.31 51.27 290600.0 51.27
2021-01-26 59.11 52.32 56.33 52.87 766900.0 52.87
2021-01-25 58.0 53.4 55.49 55.5 920100.0 55.5
2021-01-22 53.76 49.0 49.46 53.26 495800.0 53.26
2021-01-21 50.83 46.81 49.27 50.66 247900.0 50.66
2021-01-20 49.85 47.39 49.0 48.57 227900.0 48.57
2021-01-19 54.4 47.81 52.92 48.71 411500.0 48.71
2021-01-15 52.5 49.68 50.5 52.41 334300.0 52.41
2021-01-14 54.09 50.42 54.09 51.62 287300.0 51.62
2021-01-13 52.12 50.49 51.63 51.43 206300.0 51.43
2021-01-12 51.8 49.1 50.6 51.51 230800.0 51.51
2021-01-11 50.29 46.37 46.37 49.52 193400.0 49.52
2021-01-08 48.83 47.08 48.75 47.36 183000.0 47.36
2021-01-07 50.66 48.12 50.0 48.18 198600.0 48.18
2021-01-06 54.85 48.2 49.43 49.63 609300.0 49.63
2021-01-05 50.0 46.43 46.43 48.98 150700.0 48.98
2021-01-04 51.76 45.55 50.32 46.5 389400.0 46.5
2020-12-31 51.35 47.6 48.3 50.23 350500.0 50.23
2020-12-30 48.92 45.71 46.0 48.16 166800.0 48.16
2020-12-29 47.46 44.84 47.28 45.65 139800.0 45.65
2020-12-28 50.5 46.61 49.44 46.9 173600.0 46.9
2020-12-24 50.29 47.2 49.37 48.82 126600.0 48.82
2020-12-23 52.98 47.0 47.39 49.14 380800.0 49.14
2020-12-22 47.99 44.04 44.62 47.48 373100.0 47.48
2020-12-21 46.01 43.54 44.39 44.5 248200.0 44.5
2020-12-18 48.18 44.58 47.73 45.49 460200.0 45.49
2020-12-17 48.06 45.53 46.45 47.75 167500.0 47.75
2020-12-16 46.95 45.04 46.13 46.8 168700.0 46.8
2020-12-15 47.55 43.76 44.33 46.45 225700.0 46.45
2020-12-14 45.28 43.59 44.4 44.02 160200.0 44.02
2020-12-11 45.63 43.81 44.5 44.19 218200.0 44.19
2020-12-10 48.29 43.01 48.1 44.38 638500.0 44.38
2020-12-09 51.0 48.25 48.25 48.76 505300.0 48.76
2020-12-08 49.48 47.53 47.82 48.48 488700.0 48.48
2020-12-07 49.2 44.44 45.48 48.5 621000.0 48.5
2020-12-04 45.94 43.52 45.2 45.71 360300.0 45.71
2020-12-03 48.27 44.17 44.22 44.86 737900.0 44.86
2020-12-02 45.42 42.15 43.61 44.11 623700.0 44.11
2020-12-01 45.66 42.11 44.17 44.27 978200.0 44.27
2020-11-30 46.93 43.85 46.2 44.43 363700.0 44.43
2020-11-27 48.63 46.14 48.59 46.6 214700.0 46.6
2020-11-25 49.45 46.89 47.51 47.51 912300.0 47.51
2020-11-24 49.8 45.8 48.44 46.0 768600.0 46.0
2020-11-23 49.27 44.55 48.52 45.54 944800.0 45.54
2020-11-20 48.73 38.68 39.5 48.4 1576700.0 48.4
2020-11-19 38.99 33.49 33.49 37.01 1013500.0 37.01
2020-11-18 31.29 30.17 30.49 30.61 200900.0 30.61
2020-11-17 30.9 29.31 30.0 30.41 111500.0 30.41
2020-11-16 30.06 29.28 29.49 30.0 110600.0 30.0
2020-11-13 29.25 28.4 28.59 28.89 115200.0 28.89
2020-11-12 28.5 26.27 26.92 28.28 1306300.0 28.28
2020-11-11 28.79 26.9 27.97 27.0 82700.0 27.0
2020-11-10 28.96 27.23 27.9 27.93 341400.0 27.93
2020-11-09 30.27 27.68 29.03 27.9 79200.0 27.9
2020-08-17 26.02 25.19 25.5 25.7 100900.0 25.7
2020-08-14 25.86 25.19 25.65 25.58 155600.0 25.58
2020-08-13 26.6 24.57 24.92 25.83 292000.0 25.83
2020-08-12 26.52 24.65 26.52 25.01 128400.0 25.01
2020-08-11 26.46 24.92 26.0 25.3 210900.0 25.3
2020-08-10 24.97 24.12 24.28 24.26 249500.0 24.26
2020-08-07 24.85 23.35 23.35 23.82 240100.0 23.82
2020-08-06 23.95 22.79 22.79 23.45 268700.0 23.45
2020-08-05 23.19 22.03 22.9 22.99 159600.0 22.99
2020-08-04 22.8 21.91 22.04 22.6 229600.0 22.6
2020-08-03 22.35 21.4 22.0 21.99 137400.0 21.99
2020-07-31 23.25 21.36 23.25 21.56 138200.0 21.56
2020-07-30 23.68 22.7 23.34 23.16 181700.0 23.16
2020-07-29 23.83 20.95 21.04 23.17 595000.0 23.17
2020-07-28 20.95 20.52 20.52 20.7 129200.0 20.7
2020-07-27 21.08 20.56 20.99 20.56 200900.0 20.56
2020-07-24 21.19 20.53 20.96 21.04 74900.0 21.04
2020-07-23 21.6 20.8 21.41 20.93 91700.0 20.93
2020-07-22 22.09 21.36 21.36 21.46 108000.0 21.46
2020-07-21 21.52 20.75 20.91 21.38 105200.0 21.38
2020-07-20 21.14 20.13 20.96 20.5 65100.0 20.5
2020-07-17 21.99 21.04 21.74 21.2 88000.0 21.2
2020-07-16 22.1 21.4 22.1 21.85 70700.0 21.85
2020-07-15 22.78 20.77 20.77 22.3 261600.0 22.3
2020-07-14 20.45 19.5 19.99 20.04 116300.0 20.04
2020-07-13 20.94 19.78 20.4 19.93 119000.0 19.93
2020-07-10 20.31 19.87 19.93 20.1 85100.0 20.1
2020-07-09 20.4 19.51 20.4 20.0 141500.0 20.0
2020-07-08 20.97 19.65 20.67 20.58 190000.0 20.58
2020-07-07 21.84 20.52 21.66 20.65 198500.0 20.65
2020-07-06 22.9 21.72 22.9 22.03 117400.0 22.03
2020-07-02 23.29 22.05 23.11 22.15 99800.0 22.15
2020-07-01 22.9 21.82 22.37 22.19 95900.0 22.19
2020-06-30 22.32 21.1 21.44 22.29 187100.0 22.29
2020-06-29 21.96 20.53 21.16 21.78 139200.0 21.78
2020-06-26 21.56 20.57 21.38 20.88 327900.0 20.88
2020-06-25 22.55 20.81 21.09 21.51 173100.0 21.51
2020-06-24 23.4 21.54 23.2 21.55 165200.0 21.55
2020-06-23 24.2 23.27 23.68 23.77 129100.0 23.77
2020-06-22 23.67 22.13 22.79 23.31 263000.0 23.31
2020-06-19 24.11 22.73 23.94 23.12 213900.0 23.12
2020-06-18 24.3 23.33 23.54 23.45 140300.0 23.45
2020-06-17 24.16 22.98 23.34 23.86 241000.0 23.86
2020-06-16 23.85 22.88 23.85 23.35 229200.0 23.35
2020-06-15 23.14 20.94 21.32 22.55 274000.0 22.55
2020-06-12 23.49 21.59 22.86 22.31 201500.0 22.31
2020-06-11 22.95 21.57 22.4 21.69 314700.0 21.69
2020-06-10 24.15 22.82 23.8 23.83 662900.0 23.83
2020-06-09 24.42 22.86 23.82 24.02 225200.0 24.02
2020-06-08 27.59 24.75 25.2 24.79 455300.0 24.79
2020-06-05 25.14 23.65 24.34 23.88 404300.0 23.88
2020-06-04 23.06 22.39 22.55 22.74 408300.0 22.74
2020-06-03 23.19 22.52 22.68 22.79 235700.0 22.79
2020-06-02 22.38 21.66 22.09 22.01 180100.0 22.01
2020-06-01 22.18 20.91 21.04 21.79 638400.0 21.79
2020-05-29 21.63 20.64 20.98 20.91 269300.0 20.91
2020-05-28 21.92 20.53 21.45 20.67 473200.0 20.67
2020-05-27 21.4 20.38 20.63 21.04 419800.0 21.04
2020-05-26 20.59 19.83 19.86 20.03 358400.0 20.03
2020-05-22 19.36 18.6 19.07 19.1 230000.0 19.1
2020-05-21 19.6 18.64 18.72 18.79 149600.0 18.79
2020-05-20 19.26 18.19 18.19 18.55 420800.0 18.55
2020-05-19 18.4 16.87 16.87 17.58 389700.0 17.58
2020-05-18 17.25 16.23 16.25 17.0 371000.0 17.0
2020-05-15 16.0 14.88 15.21 15.45 592100.0 15.45
2020-05-14 15.86 14.15 14.19 15.18 232600.0 15.18
2020-05-13 15.92 14.95 15.5 15.01 424300.0 15.01
2020-05-12 16.79 15.88 16.55 16.03 199200.0 16.03
2020-05-11 16.54 15.4 16.22 16.46 286700.0 16.46