Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.130
-0.060 (-5.04%)
Aug 15, 2025, 4:00 PM - Market closed
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.20 | 1.22 | 1.10 | 1.13 | 1.13 | -5.04% | 128,051 |
| Aug 14, 2025 | 1.20 | 1.28 | 1.19 | 1.19 | 1.19 | -3.49% | 56,621 |
| Aug 13, 2025 | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -3.67% | 43,361 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 9,328 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.79% | 44,886 |
| Aug 8, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 15,960 |
| Aug 7, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 40,947 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 17,601 |
| Aug 5, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 18,417 |
| Aug 4, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 27,593 |
| Aug 1, 2025 | 1.26 | 1.32 | 1.22 | 1.27 | 1.27 | -1.55% | 90,575 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -0.77% | 65,306 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -7.80% | 52,861 |
| Jul 29, 2025 | 1.35 | 1.43 | 1.30 | 1.41 | 1.41 | 6.02% | 162,074 |
| Jul 28, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 57,129 |
| Jul 25, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | - | 49,766 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 41,396 |
| Jul 23, 2025 | 1.38 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 40,374 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 36,153 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 63,689 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 50,553 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -2.82% | 64,407 |
| Jul 16, 2025 | 1.33 | 1.43 | 1.30 | 1.42 | 1.42 | 5.97% | 154,907 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.21 | 1.34 | 1.34 | 3.08% | 232,196 |
| Jul 14, 2025 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -2.26% | 118,434 |
| Jul 11, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 52,995 |
| Jul 10, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 67,875 |
| Jul 9, 2025 | 1.40 | 1.42 | 1.26 | 1.32 | 1.32 | -5.04% | 106,215 |
| Jul 8, 2025 | 1.34 | 1.43 | 1.30 | 1.39 | 1.39 | 2.21% | 88,566 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.29 | 1.36 | 1.36 | -3.55% | 126,138 |
| Jul 3, 2025 | 1.37 | 1.46 | 1.31 | 1.41 | 1.41 | 4.44% | 112,097 |
| Jul 2, 2025 | 1.28 | 1.40 | 1.23 | 1.35 | 1.35 | 8.00% | 204,047 |
| Jul 1, 2025 | 1.25 | 1.40 | 1.21 | 1.25 | 1.25 | -3.10% | 235,170 |
| Jun 30, 2025 | 1.39 | 1.43 | 1.24 | 1.29 | 1.29 | -8.51% | 258,537 |
| 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 |