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

Battalion Oil Corp (NY: BATL )

5.655 +0.035 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 29, 2023 6.180 6.400 5.960 6.180 14,140 +0.01(+0.16%)
Sep 28, 2023 6.160 6.550 6.160 6.170 6,731 -0.01(-0.16%)
Sep 27, 2023 6.300 6.379 6.170 6.180 4,330 -0.27(-4.19%)
Sep 26, 2023 6.200 6.710 6.200 6.450 27,250 +0.33(+5.39%)
Sep 25, 2023 5.910 6.340 6.027 6.120 12,071 +0.20(+3.38%)
Sep 22, 2023 6.450 6.450 5.650 5.920 3,644 +0.03(+0.51%)
Sep 21, 2023 5.750 5.890 5.660 5.890 4,463 +0.14(+2.43%)
Sep 20, 2023 5.680 5.985 5.530 5.750 9,151 -0.06(-1.03%)
Sep 19, 2023 5.760 5.810 5.280 5.810 6,718 +0.05(+0.87%)
Sep 18, 2023 6.050 6.130 5.310 5.760 97,089 -0.27(-4.48%)
Sep 15, 2023 6.020 6.170 5.800 6.030 21,853 -0.06(-0.99%)
Sep 14, 2023 6.200 6.560 6.000 6.090 16,070 +0.07(+1.16%)
Sep 13, 2023 6.170 6.190 6.020 6.020 6,803 -0.17(-2.75%)
Sep 12, 2023 6.550 6.748 6.100 6.190 14,288 -0.28(-4.33%)
Sep 11, 2023 6.340 6.655 6.340 6.470 14,607 +0.11(+1.81%)
Sep 08, 2023 6.080 6.500 6.080 6.355 9,100 +0.27(+4.35%)
Sep 07, 2023 5.890 6.130 5.890 6.090 4,177 +0.20(+3.40%)
Sep 06, 2023 5.720 5.940 5.720 5.890 24,758 +0.22(+3.88%)
Sep 05, 2023 5.890 5.890 5.670 5.670 11,458 -0.22(-3.74%)
Sep 01, 2023 5.750 6.270 5.750 5.890 23,726 +0.10(+1.73%)
Aug 31, 2023 5.640 5.810 5.560 5.790 17,303 +0.14(+2.48%)
Aug 30, 2023 5.650 5.686 5.461 5.650 9,600 +0.01(+0.18%)
Aug 29, 2023 5.480 5.765 5.450 5.640 12,144 +0.01(+0.18%)
Aug 28, 2023 5.300 5.800 5.300 5.630 31,623 +0.39(+7.44%)
Aug 25, 2023 5.320 5.320 5.170 5.240 9,133 -0.07(-1.32%)
Aug 24, 2023 5.370 5.508 5.150 5.310 16,488 -0.06(-1.12%)
Aug 23, 2023 5.610 5.610 5.150 5.370 35,335 -0.24(-4.28%)
Aug 22, 2023 6.350 6.380 5.610 5.610 47,846 -0.75(-11.79%)
Aug 21, 2023 6.620 6.950 6.360 6.360 9,988 -0.09(-1.40%)
Aug 18, 2023 6.550 6.860 6.270 6.450 30,862 -0.13(-1.98%)
Aug 17, 2023 6.640 6.800 6.560 6.580 11,517 -0.09(-1.35%)
Aug 16, 2023 6.660 6.930 6.570 6.670 15,201 -0.08(-1.19%)
Aug 15, 2023 6.820 6.960 6.580 6.750 9,900 -0.15(-2.17%)
Aug 14, 2023 7.270 7.380 6.770 6.900 24,687 -0.53(-7.13%)
Aug 11, 2023 7.500 7.570 7.360 7.430 10,879 -0.07(-0.93%)
Aug 10, 2023 7.810 7.966 7.250 7.500 43,199 -0.32(-4.09%)
Aug 09, 2023 7.890 8.341 7.800 7.820 8,436 -0.10(-1.26%)
Aug 08, 2023 7.750 8.130 7.750 7.920 27,623 +0.22(+2.86%)
Aug 07, 2023 8.120 8.210 7.410 7.700 30,438 -0.55(-6.67%)
Aug 04, 2023 8.459 8.459 8.180 8.250 3,210 +0.03(+0.36%)
Aug 03, 2023 8.200 8.392 8.080 8.220 9,117 +0.04(+0.49%)
Aug 02, 2023 8.160 8.250 7.810 8.180 24,874 +0.04(+0.49%)
Aug 01, 2023 8.430 8.600 8.120 8.140 14,764 -0.24(-2.86%)
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 +0.03(+0.48%)
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%)
May 01, 2023 7.170 7.285 7.140 7.200 3,500 +0.16(+2.27%)
Apr 28, 2023 6.930 7.130 6.930 7.040 4,612 +0.14(+2.03%)
Apr 27, 2023 7.040 7.360 6.700 6.900 16,711 +0.00(+0.00%)
Apr 26, 2023 6.990 7.250 6.590 6.900 12,815 +0.04(+0.58%)
Apr 25, 2023 7.150 7.150 6.774 6.860 7,437 -0.29(-4.06%)
Apr 24, 2023 6.850 7.275 6.831 7.150 8,705 +0.20(+2.88%)
Apr 21, 2023 6.900 7.000 6.830 6.950 7,521 -0.07(-1.00%)
Apr 20, 2023 7.250 7.550 6.830 7.020 17,418 -0.10(-1.40%)
Apr 19, 2023 7.350 7.530 6.900 7.120 15,580 -0.28(-3.78%)
Apr 18, 2023 7.890 7.890 7.270 7.400 18,502 -0.44(-5.61%)
Apr 17, 2023 8.120 8.351 7.574 7.840 12,294 -0.25(-3.09%)
Apr 14, 2023 8.200 8.425 8.032 8.090 8,951 -0.31(-3.69%)
Apr 13, 2023 8.190 8.400 8.118 8.400 8,303 +0.28(+3.45%)
Apr 12, 2023 8.280 8.350 8.120 8.120 5,117 -0.08(-0.98%)
Apr 11, 2023 8.580 8.764 8.200 8.200 5,053 -0.33(-3.87%)
Apr 10, 2023 8.620 8.790 8.435 8.530 14,482 -0.07(-0.81%)
Apr 06, 2023 8.770 8.770 7.765 8.600 26,691 +0.39(+4.75%)
Apr 05, 2023 8.680 8.680 7.897 8.210 10,922 -0.43(-4.98%)
Apr 04, 2023 7.840 8.640 7.820 8.640 43,636 +0.94(+12.21%)
Apr 03, 2023 6.610 7.903 6.600 7.700 40,091 +1.13(+17.20%)
Mar 31, 2023 6.930 7.050 6.450 6.570 15,062 -0.32(-4.64%)
Mar 30, 2023 6.990 7.340 6.800 6.890 17,247 +0.02(+0.29%)
Mar 29, 2023 7.210 7.226 6.790 6.870 3,151 +0.08(+1.18%)
Mar 28, 2023 7.140 7.320 6.690 6.790 6,959 -0.18(-2.58%)
Mar 27, 2023 6.550 7.060 6.400 6.970 13,612 +0.58(+9.08%)
Mar 24, 2023 6.500 6.700 6.320 6.390 5,932 -0.11(-1.69%)
Mar 23, 2023 6.790 6.790 6.500 6.500 5,093 -0.01(-0.15%)
Mar 22, 2023 6.690 6.710 6.510 6.510 6,782 -0.14(-2.11%)
Mar 21, 2023 6.600 7.070 6.430 6.650 22,868 +0.35(+5.56%)
Mar 20, 2023 6.240 6.800 6.110 6.300 23,925 +0.10(+1.61%)
Mar 17, 2023 7.070 7.390 6.150 6.200 71,399 -0.88(-12.43%)
Mar 16, 2023 7.050 7.150 7.020 7.080 10,233 -0.07(-0.98%)
Mar 15, 2023 7.920 7.970 7.150 7.150 11,330 -0.80(-10.06%)
Mar 14, 2023 7.910 8.123 7.890 7.950 8,433 +0.07(+0.89%)
Mar 13, 2023 8.100 8.100 7.870 7.880 7,579 -0.13(-1.62%)
Mar 10, 2023 8.040 8.680 8.010 8.010 13,838 -0.10(-1.23%)
Mar 09, 2023 8.657 8.657 8.110 8.110 10,520 -0.18(-2.17%)
Mar 08, 2023 8.350 8.590 8.190 8.290 6,730 -0.29(-3.38%)
Mar 07, 2023 8.250 8.638 8.250 8.580 6,831 -0.04(-0.46%)
Mar 06, 2023 8.480 8.910 8.460 8.620 22,126 -0.03(-0.35%)
Mar 03, 2023 8.305 8.650 8.150 8.650 9,608 +0.33(+3.97%)
Mar 02, 2023 8.210 8.345 8.050 8.320 11,420 +0.14(+1.71%)
Mar 01, 2023 9.300 9.350 8.120 8.180 60,234 -0.83(-9.21%)
Feb 28, 2023 9.450 9.680 9.010 9.010 18,679 -0.40(-4.25%)
Feb 27, 2023 9.820 9.850 9.410 9.410 7,671 -0.30(-3.09%)
Feb 24, 2023 9.590 9.890 9.519 9.710 5,934 +0.06(+0.62%)
Feb 23, 2023 9.650 9.650 9.500 9.650 5,571 +0.07(+0.73%)
Feb 22, 2023 9.560 9.680 9.500 9.580 9,301 +0.03(+0.31%)
Feb 21, 2023 9.700 9.700 9.420 9.550 13,851 -0.22(-2.25%)
Feb 17, 2023 9.750 9.890 9.630 9.770 4,901 -0.08(-0.81%)
Feb 16, 2023 9.850 9.940 9.620 9.850 6,321 -0.16(-1.60%)
Feb 15, 2023 9.750 10.01 9.650 10.01 7,725 +0.24(+2.46%)
Feb 14, 2023 9.580 9.890 9.580 9.770 7,257 +0.13(+1.35%)
Feb 13, 2023 9.940 9.950 9.450 9.640 21,434 -0.16(-1.63%)
Feb 10, 2023 9.820 10.00 9.750 9.800 4,717 -0.02(-0.20%)
Feb 09, 2023 10.00 10.40 9.800 9.820 10,397 +0.07(+0.72%)
Feb 08, 2023 9.800 10.18 9.750 9.750 18,262 -0.19(-1.91%)
Feb 07, 2023 9.640 9.945 9.440 9.940 18,417 +0.36(+3.76%)
Feb 06, 2023 9.720 9.880 9.450 9.580 12,613 -0.13(-1.34%)
Feb 03, 2023 10.53 11.24 9.710 9.710 10,655 -0.88(-8.31%)
Feb 02, 2023 10.51 11.03 10.16 10.59 16,535 -0.09(-0.84%)
Feb 01, 2023 10.66 10.73 9.790 10.68 35,132 +0.36(+3.49%)
Jan 31, 2023 10.68 10.98 9.560 10.32 52,105 -0.36(-3.37%)
Jan 30, 2023 11.15 11.15 10.68 10.68 7,951 -0.33(-3.00%)
Jan 27, 2023 11.63 11.63 11.01 11.01 5,694 -0.70(-5.98%)
Jan 26, 2023 12.04 12.23 11.58 11.71 9,325 -0.30(-2.50%)
Jan 25, 2023 12.00 12.25 11.82 12.01 17,414 -0.17(-1.40%)
Jan 24, 2023 12.05 12.37 12.00 12.18 11,770 +0.18(+1.50%)
Jan 23, 2023 11.84 12.04 11.31 12.00 6,571 +0.16(+1.35%)
Jan 20, 2023 11.36 11.89 11.22 11.84 10,608 +0.70(+6.28%)
Jan 19, 2023 11.41 11.50 11.03 11.14 10,434 -0.41(-3.55%)
Jan 18, 2023 11.86 11.86 11.30 11.55 7,792 +0.05(+0.43%)
Jan 17, 2023 11.39 11.82 11.39 11.50 5,348 +0.04(+0.35%)
Jan 13, 2023 11.57 11.57 10.97 11.46 5,046 -0.06(-0.52%)
Jan 12, 2023 10.91 11.65 10.81 11.52 10,133 +0.75(+6.96%)
Jan 11, 2023 10.60 10.95 10.47 10.77 8,607 +0.02(+0.19%)
Jan 10, 2023 10.73 11.12 10.33 10.75 15,345 -0.16(-1.47%)
Jan 09, 2023 10.90 10.95 10.70 10.91 2,135 +0.22(+2.06%)
Jan 06, 2023 10.15 10.69 10.06 10.69 6,723 +0.79(+7.98%)
Jan 05, 2023 9.420 9.950 9.420 9.900 4,230 +0.47(+4.98%)
Jan 04, 2023 9.580 9.580 9.430 9.430 3,153 -0.15(-1.57%)
Jan 03, 2023 9.710 9.817 9.500 9.580 2,903 -0.13(-1.34%)
Dec 30, 2022 9.940 10.12 9.710 9.710 5,301 -0.26(-2.61%)
Dec 29, 2022 9.650 10.02 9.650 9.970 2,233 +0.27(+2.78%)
Dec 28, 2022 10.18 10.20 9.675 9.700 5,205 -0.33(-3.29%)
Dec 27, 2022 9.620 10.07 9.620 10.03 5,001 +0.42(+4.37%)
Dec 23, 2022 9.480 9.610 9.430 9.610 2,373 +0.31(+3.33%)
Dec 22, 2022 9.400 9.540 9.300 9.300 5,079 -0.35(-3.63%)
Dec 21, 2022 9.510 9.704 9.510 9.650 3,227 +0.14(+1.47%)
Dec 20, 2022 9.680 9.810 9.510 9.510 4,821 +0.20(+2.15%)
Dec 19, 2022 9.250 9.657 9.250 9.310 4,275 -0.38(-3.92%)
Dec 16, 2022 9.540 9.910 9.490 9.690 11,257 -0.15(-1.52%)
Dec 15, 2022 10.44 10.79 9.590 9.840 9,861 -0.51(-4.93%)
Dec 14, 2022 10.58 10.58 10.35 10.35 2,924 -0.20(-1.90%)
Dec 13, 2022 10.05 10.55 10.05 10.55 3,366 +0.10(+0.96%)
Dec 12, 2022 10.53 10.77 10.21 10.45 8,706 +0.24(+2.35%)
Dec 09, 2022 10.60 10.85 10.21 10.21 4,163 -0.66(-6.07%)
Dec 08, 2022 11.10 11.43 10.68 10.87 9,688 -0.01(-0.09%)
Dec 07, 2022 10.90 11.45 10.81 10.88 10,799 -0.02(-0.18%)
Dec 06, 2022 10.78 10.90 10.16 10.90 16,291 +0.40(+3.81%)
Dec 05, 2022 10.41 10.84 10.39 10.50 14,357 +0.20(+1.94%)
Dec 02, 2022 11.47 11.47 10.03 10.30 32,861 -0.79(-7.12%)
Dec 01, 2022 10.90 11.10 10.88 11.09 5,273 -0.23(-2.03%)
Nov 30, 2022 11.09 11.36 10.84 11.32 31,927 +0.04(+0.35%)
Nov 29, 2022 10.94 11.57 10.94 11.28 6,764 +0.58(+5.42%)
Nov 28, 2022 10.77 11.18 10.15 10.70 16,718 -0.33(-2.99%)
Nov 25, 2022 11.20 11.35 11.02 11.03 8,766 -0.21(-1.87%)
Nov 23, 2022 11.56 11.70 11.07 11.24 10,393 -0.42(-3.60%)
Nov 22, 2022 11.20 11.66 11.07 11.66 7,213 +0.73(+6.68%)
Nov 21, 2022 11.44 11.50 10.93 10.93 21,916 -1.05(-8.76%)
Nov 18, 2022 11.59 11.99 11.45 11.98 11,730 +0.20(+1.70%)
Nov 17, 2022 11.99 11.99 11.50 11.78 4,372 -0.41(-3.36%)
Nov 16, 2022 13.30 13.30 11.94 12.19 13,584 -1.27(-9.44%)
Nov 15, 2022 13.99 14.10 13.02 13.46 19,691 +0.50(+3.86%)
Nov 14, 2022 13.54 13.81 12.96 12.96 11,165 -0.58(-4.28%)
Nov 11, 2022 13.30 13.80 13.30 13.54 11,170 +0.23(+1.73%)
Nov 10, 2022 13.41 13.41 13.07 13.31 5,027 +0.72(+5.72%)
Nov 09, 2022 13.58 13.96 12.59 12.59 8,509 -1.20(-8.70%)
Nov 08, 2022 13.50 13.81 13.40 13.79 11,098 +0.39(+2.91%)
Nov 07, 2022 13.69 13.69 13.20 13.40 9,387 -0.22(-1.62%)
Nov 04, 2022 13.80 13.98 13.51 13.62 3,192 -0.11(-0.80%)
Nov 03, 2022 14.14 14.14 13.00 13.73 6,001 +0.47(+3.54%)
Nov 02, 2022 13.99 14.20 12.74 13.26 7,265 -0.32(-2.36%)
Nov 01, 2022 13.66 13.85 13.39 13.58 4,562 +0.45(+3.43%)
Oct 31, 2022 13.18 13.49 13.00 13.13 6,535 -0.08(-0.61%)
Oct 28, 2022 13.10 13.21 12.75 13.21 8,881 +0.08(+0.61%)
Oct 27, 2022 13.35 14.13 12.87 13.13 32,439 -0.38(-2.81%)
Oct 26, 2022 13.50 13.82 13.50 13.51 2,436 +0.00(+0.00%)
Oct 25, 2022 13.32 13.60 13.01 13.51 2,335 +0.25(+1.89%)
Oct 24, 2022 13.15 14.18 13.04 13.26 5,278 -0.27(-2.00%)
Oct 21, 2022 13.16 13.53 12.02 13.53 8,461 +0.08(+0.59%)
Oct 20, 2022 13.69 13.86 12.83 13.45 27,051 +0.01(+0.07%)
Oct 19, 2022 12.89 13.61 12.59 13.44 10,371 +0.99(+7.95%)
Oct 18, 2022 12.79 12.79 12.10 12.45 5,497 -0.29(-2.28%)
Oct 17, 2022 12.48 12.76 12.24 12.74 4,623 +0.78(+6.52%)
Oct 14, 2022 12.11 12.30 11.53 11.96 8,441 -0.24(-1.97%)
Oct 13, 2022 11.72 12.74 11.72 12.20 10,084 -0.04(-0.33%)
Oct 12, 2022 12.27 12.29 11.73 12.24 4,700 -0.05(-0.41%)
Oct 11, 2022 12.76 12.76 12.29 12.29 5,690 -0.55(-4.28%)
Oct 10, 2022 13.72 14.03 12.47 12.84 24,959 -0.82(-6.00%)
Oct 07, 2022 14.10 14.72 13.37 13.66 45,140 -0.27(-1.94%)
Oct 06, 2022 13.96 14.50 13.80 13.93 29,206 +0.12(+0.87%)
Oct 05, 2022 13.72 14.09 13.40 13.81 14,591 +0.01(+0.07%)
Oct 04, 2022 12.65 13.81 12.65 13.80 28,948 +1.41(+11.38%)
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.