Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.410
-0.090 (-6.00%)
Jun 27, 2025, 4:00 PM - Market closed
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.48 | 1.53 | 1.41 | 1.41 | 1.41 | -6.00% | 170,711 |
| Jun 26, 2025 | 1.47 | 1.60 | 1.45 | 1.50 | 1.50 | - | 250,941 |
| Jun 25, 2025 | 1.60 | 1.74 | 1.47 | 1.50 | 1.50 | -7.98% | 584,582 |
| Jun 24, 2025 | 1.74 | 1.92 | 1.63 | 1.63 | 1.63 | -21.63% | 689,983 |
| Jun 23, 2025 | 2.62 | 2.70 | 2.05 | 2.08 | 2.08 | -14.40% | 1,639,608 |
| Jun 20, 2025 | 2.38 | 2.70 | 2.18 | 2.43 | 2.43 | -7.25% | 845,372 |
| Jun 18, 2025 | 3.14 | 3.21 | 2.38 | 2.62 | 2.62 | -7.42% | 2,057,713 |
| Jun 17, 2025 | 2.57 | 3.09 | 2.24 | 2.83 | 2.83 | 3.28% | 3,392,232 |
| Jun 16, 2025 | 2.92 | 3.67 | 2.03 | 2.74 | 2.74 | 67.07% | 43,735,613 |
| Jun 13, 2025 | 1.48 | 1.88 | 1.30 | 1.64 | 1.64 | 14.61% | 7,682,915 |
| Jun 12, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.95% | 35,401 |
| Jun 11, 2025 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 37,936 |
| Jun 10, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 0.83% | 4,032 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.82% | 1,131 |
| Jun 6, 2025 | 1.35 | 1.38 | 1.28 | 1.34 | 1.34 | 1.06% | 6,971 |
| Jun 5, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -2.50% | 1,299 |
| Jun 4, 2025 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | 1.49% | 2,350 |
| Jun 3, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.13% | 14,809 |
| Jun 2, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.43% | 13,143 |
| May 30, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -0.22% | 4,938 |
| May 29, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.29% | 1,701 |
| May 28, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 0.37% | 6,502 |
| May 27, 2025 | 1.44 | 1.44 | 1.32 | 1.36 | 1.36 | 2.26% | 9,110 |
| May 23, 2025 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 1.92% | 15,857 |
| May 22, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | 0.38% | 9,450 |
| May 21, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -1.14% | 16,103 |
| May 20, 2025 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -1.87% | 48,621 |
| May 19, 2025 | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 38,177 |
| May 16, 2025 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | - | 23,034 |
| May 15, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 67,271 |
| May 14, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.90% | 9,679 |
| May 13, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 1.15% | 37,590 |
| May 12, 2025 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -0.38% | 8,636 |
| May 9, 2025 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -0.61% | 17,082 |
| May 8, 2025 | 1.31 | 1.38 | 1.26 | 1.31 | 1.31 | 5.04% | 16,275 |
| May 7, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 6,961 |
| May 6, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 18,194 |
| May 5, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 5,977 |
| May 2, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 2.78% | 12,800 |
| May 1, 2025 | 1.28 | 1.34 | 1.23 | 1.29 | 1.29 | 0.31% | 25,402 |
| Apr 30, 2025 | 1.31 | 1.32 | 1.24 | 1.29 | 1.29 | 2.38% | 13,758 |
| Apr 29, 2025 | 1.21 | 1.40 | 1.21 | 1.26 | 1.26 | 0.80% | 9,034 |
| Apr 28, 2025 | 1.40 | 1.40 | 1.23 | 1.25 | 1.25 | -6.72% | 44,062 |
| Apr 25, 2025 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 3.08% | 31,052 |
| Apr 24, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 14,551 |
| Apr 23, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -0.81% | 49,255 |
| Apr 22, 2025 | 1.22 | 1.39 | 1.22 | 1.24 | 1.24 | 1.64% | 13,621 |
| Apr 21, 2025 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | -3.17% | 24,370 |
| Apr 17, 2025 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 14,451 |
| Apr 16, 2025 | 1.26 | 1.35 | 1.23 | 1.31 | 1.31 | 8.26% | 17,899 |