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

Battalion Oil Corp (NY: BATL )

5.830 +0.010 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 8.140 8.250 7.620 7.900 7,434 -0.29(-3.54%)
Sep 29, 2020 7.470 8.340 7.470 8.190 15,280 +0.23(+2.89%)
Sep 28, 2020 7.860 7.990 7.806 7.960 16,611 +0.49(+6.56%)
Sep 25, 2020 7.100 7.690 7.100 7.470 39,200 -0.20(-2.61%)
Sep 24, 2020 7.700 7.876 7.310 7.670 4,268 +0.14(+1.86%)
Sep 23, 2020 7.960 8.240 7.460 7.530 20,938 -0.44(-5.52%)
Sep 22, 2020 8.370 9.130 7.744 7.970 32,259 +0.36(+4.73%)
Sep 21, 2020 10.91 10.91 7.380 7.610 109,549 -3.26(-29.99%)
Sep 18, 2020 10.76 11.50 10.62 10.87 150,400 +0.37(+3.52%)
Sep 17, 2020 11.16 11.25 9.860 10.50 78,692 -0.59(-5.32%)
Sep 16, 2020 11.23 11.64 10.79 11.09 100,411 +0.00(+0.00%)
Sep 15, 2020 11.30 11.40 10.87 11.09 17,531 +0.09(+0.82%)
Sep 14, 2020 10.25 11.53 10.00 11.00 48,852 +0.75(+7.32%)
Sep 11, 2020 9.960 10.35 9.940 10.25 15,200 +0.27(+2.71%)
Sep 10, 2020 9.160 10.21 9.060 9.980 24,696 +1.21(+13.80%)
Sep 09, 2020 8.840 9.340 8.770 8.770 6,561 +0.31(+3.66%)
Sep 08, 2020 8.210 9.510 8.210 8.460 14,432 +0.05(+0.59%)
Sep 04, 2020 8.180 8.425 8.180 8.410 4,000 -0.14(-1.64%)
Sep 03, 2020 8.360 8.550 7.800 8.550 686 +0.03(+0.35%)
Sep 02, 2020 8.050 8.520 8.050 8.520 1,304 +0.52(+6.50%)
Sep 01, 2020 8.300 8.350 7.780 8.000 5,878 -0.34(-4.08%)
Aug 31, 2020 8.550 8.550 8.340 8.340 768 -0.19(-2.23%)
Aug 28, 2020 7.925 8.880 7.925 8.530 3,900 +0.47(+5.83%)
Aug 27, 2020 7.790 8.100 7.790 8.060 1,231 -0.22(-2.66%)
Aug 26, 2020 8.050 8.280 8.050 8.280 1,311 +0.00(+0.00%)
Aug 25, 2020 8.030 8.280 7.900 8.280 1,352 +0.41(+5.21%)
Aug 24, 2020 7.780 7.870 7.780 7.870 6,638 -0.00(-0.06%)
Aug 21, 2020 8.180 8.180 7.875 7.875 1,000 +0.20(+2.67%)
Aug 20, 2020 7.660 7.670 7.660 7.670 315 +0.01(+0.13%)
Aug 19, 2020 7.850 7.850 7.510 7.660 999 -0.12(-1.54%)
Aug 18, 2020 7.780 7.780 7.780 7.780 432 -0.07(-0.89%)
Aug 17, 2020 8.010 8.010 7.660 7.850 2,731 -0.27(-3.33%)
Aug 14, 2020 8.190 8.190 8.120 8.120 700 -0.08(-0.98%)
Aug 13, 2020 8.290 8.290 8.200 8.200 1,373 -0.20(-2.38%)
Aug 12, 2020 8.880 8.880 8.400 8.400 597 -0.31(-3.56%)
Aug 11, 2020 8.900 8.900 8.550 8.710 2,700 -0.15(-1.69%)
Aug 10, 2020 8.860 8.860 8.690 8.860 2,800 -0.13(-1.45%)
Aug 07, 2020 9.010 9.010 8.710 8.990 1,500 +0.10(+1.12%)
Aug 06, 2020 9.150 9.510 8.890 8.890 13,618 -0.26(-2.84%)
Aug 05, 2020 9.200 9.200 8.900 9.150 3,220 -0.10(-1.08%)
Aug 04, 2020 9.259 9.259 8.591 9.250 3,669 +0.26(+2.89%)
Aug 03, 2020 8.650 9.400 8.650 8.990 4,253 +0.36(+4.17%)
Jul 31, 2020 8.630 9.190 8.630 8.630 1,200 -0.39(-4.32%)
Jul 30, 2020 9.027 9.027 8.800 9.020 845 -0.40(-4.25%)
Jul 29, 2020 8.480 9.480 8.480 9.420 11,992 +0.93(+10.95%)
Jul 28, 2020 8.490 8.490 8.490 8.490 521 -0.22(-2.53%)
Jul 27, 2020 8.650 8.710 8.650 8.710 455 +0.06(+0.69%)
Jul 24, 2020 8.750 8.750 8.650 8.650 600 +0.01(+0.12%)
Jul 23, 2020 8.990 9.215 8.440 8.640 8,317 +0.13(+1.53%)
Jul 22, 2020 8.210 8.510 8.160 8.510 2,845 +0.19(+2.28%)
Jul 21, 2020 8.020 8.320 7.530 8.320 3,844 +0.47(+5.99%)
Jul 20, 2020 8.200 8.205 7.850 7.850 1,579 -0.25(-3.09%)
Jul 17, 2020 7.976 8.177 7.880 8.100 4,700 -0.35(-4.14%)
Jul 16, 2020 7.860 8.870 7.860 8.450 8,427 +0.68(+8.75%)
Jul 15, 2020 7.460 7.770 7.380 7.770 4,060 +0.37(+5.00%)
Jul 14, 2020 7.270 7.410 7.020 7.400 3,212 +0.18(+2.49%)
Jul 13, 2020 7.600 7.650 7.010 7.220 13,505 -0.51(-6.60%)
Jul 10, 2020 7.670 7.960 7.390 7.730 6,400 -0.19(-2.40%)
Jul 09, 2020 8.250 8.435 7.750 7.920 12,586 -0.58(-6.82%)
Jul 08, 2020 8.720 8.750 8.500 8.500 4,586 -0.25(-2.86%)
Jul 07, 2020 9.070 9.330 8.630 8.750 37,839 -0.58(-6.22%)
Jul 06, 2020 9.010 9.440 8.915 9.330 8,116 +0.06(+0.65%)
Jul 02, 2020 9.200 9.630 9.010 9.270 6,200 -0.03(-0.32%)
Jul 01, 2020 9.470 9.680 9.270 9.300 3,237 -0.20(-2.11%)
Jun 30, 2020 9.790 9.840 9.380 9.500 9,857 +0.30(+3.26%)
Jun 29, 2020 9.170 9.440 9.170 9.200 6,625 -0.26(-2.75%)
Jun 26, 2020 10.01 10.19 8.920 9.460 28,400 -0.52(-5.21%)
Jun 25, 2020 10.88 11.14 9.840 9.980 23,748 -0.82(-7.59%)
Jun 24, 2020 10.65 11.09 10.60 10.80 13,526 -0.32(-2.88%)
Jun 23, 2020 11.05 11.12 10.79 11.12 131,635 +0.15(+1.37%)
Jun 22, 2020 10.19 11.26 10.19 10.97 113,553 +0.78(+7.65%)
Jun 19, 2020 11.12 11.70 10.04 10.19 198,400 -1.21(-10.61%)
Jun 18, 2020 11.44 11.55 10.64 11.40 190,242 +0.75(+7.04%)
Jun 17, 2020 11.35 11.62 10.65 10.65 136,031 -0.22(-2.02%)
Jun 16, 2020 10.60 11.40 10.47 10.87 80,596 +0.37(+3.52%)
Jun 15, 2020 9.500 11.53 9.290 10.50 93,563 +0.85(+8.81%)
Jun 12, 2020 9.220 9.930 8.970 9.650 43,200 +0.60(+6.57%)
Jun 11, 2020 8.940 9.760 8.160 9.055 32,058 -0.29(-3.05%)
Jun 10, 2020 9.100 9.340 8.400 9.340 21,386 +0.00(+0.00%)
Jun 09, 2020 9.540 10.22 8.570 9.340 41,207 -0.20(-2.10%)
Jun 08, 2020 6.980 9.590 6.980 9.540 111,165 +2.94(+44.55%)
Jun 05, 2020 6.510 6.780 6.510 6.600 11,100 +0.38(+6.11%)
Jun 04, 2020 6.220 6.220 6.220 6.220 1,913 +0.00(+0.00%)
Jun 03, 2020 6.000 6.900 5.800 6.220 36,074 +0.32(+5.42%)
Jun 02, 2020 5.740 5.900 5.625 5.900 7,988 +0.16(+2.79%)
Jun 01, 2020 5.890 5.890 5.520 5.740 3,459 -0.05(-0.86%)
May 29, 2020 5.800 5.987 5.595 5.790 10,700 -0.11(-1.86%)
May 28, 2020 5.880 6.000 5.660 5.900 10,740 +0.20(+3.51%)
May 27, 2020 5.655 6.050 5.605 5.700 16,955 +0.24(+4.40%)
May 26, 2020 5.490 6.030 5.400 5.460 21,453 +0.39(+7.69%)
May 22, 2020 5.090 5.240 5.070 5.070 3,700 +0.18(+3.68%)
May 21, 2020 4.500 5.220 4.500 4.890 12,933 +0.24(+5.16%)
May 20, 2020 4.940 4.940 4.650 4.650 20,689 -0.06(-1.27%)
May 19, 2020 4.820 4.930 4.687 4.710 5,361 +0.35(+8.03%)
May 18, 2020 4.850 5.000 4.160 4.360 33,200 -0.34(-7.23%)
May 15, 2020 4.763 4.775 4.600 4.700 6,000 +0.10(+2.17%)
May 14, 2020 4.670 4.750 4.520 4.600 13,065 +0.08(+1.77%)
May 13, 2020 4.825 4.825 4.520 4.520 15,782 -0.13(-2.80%)
May 12, 2020 4.520 5.000 4.520 4.650 123,444 +0.10(+2.20%)
May 11, 2020 4.750 4.800 4.550 4.550 16,911 -0.20(-4.21%)
May 08, 2020 4.750 4.750 4.600 4.750 5,700 -0.05(-1.04%)
May 07, 2020 4.650 4.831 4.650 4.800 13,937 -0.10(-2.04%)
May 06, 2020 5.050 5.050 4.830 4.900 6,665 -0.15(-2.97%)
May 05, 2020 4.750 5.139 4.750 5.050 20,811 +0.35(+7.45%)
May 04, 2020 4.850 4.900 4.600 4.700 7,482 -0.00(-0.10%)
May 01, 2020 5.000 5.000 4.500 4.705 17,900 -0.20(-3.98%)
Apr 30, 2020 4.850 5.125 4.660 4.900 33,402 +0.05(+1.03%)
Apr 29, 2020 5.050 5.060 4.850 4.850 127,502 +0.00(+0.00%)
Apr 28, 2020 5.040 5.040 4.670 4.850 7,693 -0.10(-2.02%)
Apr 27, 2020 4.750 4.950 4.750 4.950 22,054 -0.02(-0.40%)
Apr 24, 2020 5.000 5.240 4.790 4.970 10,100 -0.02(-0.40%)
Apr 23, 2020 4.520 5.220 4.520 4.990 34,390 +0.24(+5.05%)
Apr 22, 2020 5.000 5.000 4.550 4.750 4,942 -0.04(-0.85%)
Apr 21, 2020 4.600 4.876 4.600 4.790 4,731 -0.04(-0.82%)
Apr 20, 2020 4.400 4.830 4.400 4.830 8,859 -0.07(-1.43%)
Apr 17, 2020 4.971 5.000 4.800 4.900 3,500 -0.15(-2.97%)
Apr 16, 2020 4.640 5.320 4.457 5.050 8,859 +0.19(+3.91%)
Apr 15, 2020 5.425 5.425 4.620 4.860 11,283 -0.33(-6.36%)
Apr 14, 2020 5.850 5.850 4.950 5.190 17,255 -0.23(-4.24%)
Apr 13, 2020 5.710 6.000 5.110 5.420 33,704 -0.08(-1.45%)
Apr 09, 2020 4.500 5.820 4.390 5.500 50,700 +1.00(+22.22%)
Apr 08, 2020 4.497 4.500 4.402 4.500 1,841 +0.17(+3.93%)
Apr 07, 2020 4.490 4.610 4.300 4.330 12,732 -0.37(-7.87%)
Apr 06, 2020 4.690 4.840 4.600 4.700 11,286 -0.12(-2.49%)
Apr 03, 2020 4.750 4.825 4.320 4.820 6,700 +0.11(+2.34%)
Apr 02, 2020 4.360 4.880 4.360 4.710 9,059 +0.35(+8.03%)
Apr 01, 2020 4.200 4.600 4.200 4.360 5,512 -0.31(-6.74%)
Mar 31, 2020 4.230 4.900 4.230 4.675 13,287 +0.25(+5.53%)
Mar 30, 2020 4.750 5.000 4.027 4.430 32,767 -1.09(-19.75%)
Mar 27, 2020 6.170 8.440 5.300 5.520 197,900 -0.09(-1.60%)
Mar 26, 2020 3.000 5.750 2.876 5.610 82,349 +3.01(+115.77%)
Mar 25, 2020 2.750 2.750 2.600 2.600 6,903 -0.29(-10.03%)
Mar 24, 2020 2.828 3.056 2.697 2.890 2,323 +0.43(+17.53%)
Mar 23, 2020 2.540 2.540 2.459 2.459 554 +0.15(+6.45%)
Mar 20, 2020 2.480 2.560 2.310 2.310 1,700 -0.13(-5.33%)
Mar 19, 2020 2.420 2.880 2.250 2.440 4,546 +0.00(+0.00%)
Mar 18, 2020 2.460 2.460 2.260 2.440 6,496 +0.19(+8.44%)
Mar 17, 2020 2.750 2.910 2.250 2.250 3,473 -0.60(-21.05%)
Mar 16, 2020 3.180 3.180 2.850 2.850 2,903 -0.36(-11.21%)
Mar 13, 2020 3.577 3.577 3.210 3.210 2,500 -0.33(-9.41%)
Mar 12, 2020 3.410 3.543 3.410 3.543 2,279 -0.42(-10.52%)
Mar 11, 2020 4.470 4.726 3.620 3.960 10,675 -0.51(-11.41%)
Mar 10, 2020 6.460 6.643 4.430 4.470 34,050 -1.03(-18.73%)
Mar 09, 2020 7.010 7.610 5.480 5.500 18,713 -2.50(-31.25%)
Mar 06, 2020 8.221 8.221 7.800 8.000 2,800 +0.00(+0.00%)
Mar 05, 2020 8.000 8.000 8.000 8.000 1,889 -0.29(-3.50%)
Mar 04, 2020 8.020 8.320 7.900 8.290 4,785 +0.29(+3.69%)
Mar 03, 2020 8.102 8.750 7.995 7.995 4,006 -0.25(-3.09%)
Mar 02, 2020 8.000 8.790 8.000 8.250 5,455 +0.77(+10.29%)
Feb 28, 2020 8.250 8.250 7.480 7.480 6,100 -0.92(-10.95%)
Feb 27, 2020 9.010 9.100 8.400 8.400 28,568 -1.07(-11.35%)
Feb 26, 2020 10.01 10.01 9.430 9.475 11,662 -0.94(-8.98%)
Feb 25, 2020 11.19 11.19 10.41 10.41 5,563 -0.59(-5.36%)
Feb 24, 2020 11.58 11.58 10.99 11.00 4,135 -0.85(-7.17%)
Feb 21, 2020 11.80 11.86 11.66 11.85 3,200 -0.04(-0.36%)
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.