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

Battalion Oil Corp (NY: BATL )

5.730 +0.030 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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%)
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.