Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Battalion Oil Corp (NY: BATL )

5.780 -0.050 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.390 8.560 8.177 8.380 11,134 -0.08(-0.95%)
Jul 28, 2023 8.060 8.540 8.044 8.460 9,854 +0.45(+5.62%)
Jul 27, 2023 8.510 8.510 8.010 8.010 6,929 -0.43(-5.09%)
Jul 26, 2023 8.340 8.536 8.085 8.440 5,316 -0.01(-0.12%)
Jul 25, 2023 8.090 8.450 8.090 8.450 6,553 +0.21(+2.55%)
Jul 24, 2023 7.790 8.475 7.790 8.240 32,310 +0.37(+4.70%)
Jul 21, 2023 8.140 8.170 7.720 7.870 15,877 -0.14(-1.75%)
Jul 20, 2023 8.300 8.490 7.640 8.010 29,215 -0.25(-3.03%)
Jul 19, 2023 8.580 8.765 8.250 8.260 50,774 -0.47(-5.38%)
Jul 18, 2023 8.780 8.960 8.115 8.730 66,373 +0.39(+4.68%)
Jul 17, 2023 8.740 8.740 7.620 8.340 58,772 +0.09(+1.09%)
Jul 14, 2023 8.200 8.790 8.120 8.250 52,375 +0.13(+1.60%)
Jul 13, 2023 7.050 8.240 7.050 8.120 47,984 +1.00(+14.04%)
Jul 12, 2023 6.560 7.548 6.560 7.120 59,698 +0.80(+12.66%)
Jul 11, 2023 5.830 6.850 5.830 6.320 23,134 +0.57(+9.91%)
Jul 10, 2023 5.980 5.980 5.680 5.750 3,047 -0.22(-3.69%)
Jul 07, 2023 6.020 6.020 5.720 5.970 19,426 +0.23(+4.01%)
Jul 06, 2023 5.930 5.930 5.710 5.740 9,604 -0.25(-4.17%)
Jul 05, 2023 6.240 6.240 5.880 5.990 13,777 -0.30(-4.77%)
Jul 03, 2023 5.880 6.290 5.790 6.290 5,284 +0.58(+10.16%)
Jun 30, 2023 6.000 6.175 5.710 5.710 7,762 -0.19(-3.22%)
Jun 29, 2023 5.740 6.270 5.590 5.900 29,783 +0.23(+4.06%)
Jun 28, 2023 5.680 6.060 5.511 5.670 24,506 +0.08(+1.43%)
Jun 27, 2023 5.970 6.250 5.440 5.590 37,793 -0.38(-6.37%)
Jun 26, 2023 5.680 6.180 5.595 5.970 19,680 +0.32(+5.66%)
Jun 23, 2023 5.700 5.820 5.600 5.650 245,416 -0.10(-1.74%)
Jun 22, 2023 5.880 5.910 5.700 5.750 25,846 -0.34(-5.58%)
Jun 21, 2023 6.110 6.160 6.023 6.090 8,926 -0.03(-0.49%)
Jun 20, 2023 6.150 6.180 5.850 6.120 24,673 -0.04(-0.65%)
Jun 16, 2023 6.330 6.330 6.035 6.160 17,341 -0.13(-2.07%)
Jun 15, 2023 6.080 6.290 6.060 6.290 13,914 +0.06(+0.96%)
Jun 14, 2023 6.170 6.420 6.145 6.230 12,550 +0.18(+2.98%)
Jun 13, 2023 6.330 6.370 5.941 6.050 25,826 -0.20(-3.20%)
Jun 12, 2023 6.000 6.610 5.780 6.250 47,029 +0.17(+2.80%)
Jun 09, 2023 5.990 6.220 5.800 6.080 24,834 +0.16(+2.70%)
Jun 08, 2023 6.520 6.520 5.624 5.920 55,648 -0.49(-7.64%)
Jun 07, 2023 6.440 6.660 6.360 6.410 23,940 +0.09(+1.42%)
Jun 06, 2023 6.580 6.760 6.320 6.320 16,292 -0.41(-6.09%)
Jun 05, 2023 6.800 6.970 6.640 6.730 21,365 -0.18(-2.60%)
Jun 02, 2023 6.710 6.910 6.640 6.910 11,365 +0.44(+6.80%)
Jun 01, 2023 6.160 6.980 6.130 6.470 33,841 +0.32(+5.20%)
May 31, 2023 6.160 6.280 6.150 6.150 5,907 -0.16(-2.54%)
May 30, 2023 6.410 6.480 6.000 6.310 37,977 -0.15(-2.32%)
May 26, 2023 6.160 6.460 6.040 6.460 13,585 +0.26(+4.19%)
May 25, 2023 6.220 6.366 6.100 6.200 15,776 +0.00(+0.00%)
May 24, 2023 6.120 6.280 6.080 6.200 9,595 +0.25(+4.20%)
May 23, 2023 5.615 6.090 5.485 5.950 14,843 +0.45(+8.18%)
May 22, 2023 5.410 5.640 5.410 5.500 14,193 +0.09(+1.66%)
May 19, 2023 5.650 5.708 5.410 5.410 9,564 -0.02(-0.37%)
May 18, 2023 5.670 5.670 5.415 5.430 13,022 -0.17(-3.04%)
May 17, 2023 6.170 6.170 5.600 5.600 16,653 -0.20(-3.45%)
May 16, 2023 6.270 6.270 5.785 5.800 21,342 -0.50(-7.94%)
May 15, 2023 6.180 6.300 6.130 6.300 3,958 +0.18(+2.94%)
May 12, 2023 6.200 6.257 6.110 6.120 5,619 +0.02(+0.33%)
May 11, 2023 6.320 6.450 6.100 6.100 6,958 -0.35(-5.43%)
May 10, 2023 6.600 6.600 6.180 6.450 3,971 -0.02(-0.31%)
May 09, 2023 6.250 6.470 6.220 6.470 4,848 +0.21(+3.35%)
May 08, 2023 6.600 6.600 6.260 6.260 8,096 -0.20(-3.10%)
May 05, 2023 6.200 6.580 6.000 6.460 22,419 +0.26(+4.19%)
May 04, 2023 6.830 6.990 6.200 6.200 8,748 -0.50(-7.46%)
May 03, 2023 6.600 6.965 6.600 6.700 5,120 +0.08(+1.21%)
May 02, 2023 7.100 7.240 6.615 6.620 8,851 -0.58(-8.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.