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, 2021 9.690 10.00 9.640 9.730 10,396 -0.06(-0.61%)
Sep 29, 2021 9.820 9.937 9.400 9.790 3,416 +0.13(+1.35%)
Sep 28, 2021 9.870 10.09 9.540 9.660 10,685 -0.20(-2.03%)
Sep 27, 2021 9.664 10.47 9.540 9.860 14,848 +0.44(+4.67%)
Sep 24, 2021 8.960 9.610 8.960 9.420 6,160 +0.03(+0.32%)
Sep 23, 2021 9.000 9.730 8.950 9.390 16,636 +0.68(+7.81%)
Sep 22, 2021 8.580 9.463 8.580 8.710 37,534 +0.06(+0.69%)
Sep 21, 2021 8.540 8.670 8.220 8.650 12,434 +0.22(+2.61%)
Sep 20, 2021 8.400 8.968 8.120 8.430 36,563 -0.26(-2.99%)
Sep 17, 2021 7.650 9.070 7.360 8.690 310,141 +1.02(+13.30%)
Sep 16, 2021 7.700 7.980 7.370 7.670 44,714 -0.05(-0.65%)
Sep 15, 2021 7.970 7.970 7.330 7.720 71,660 -0.11(-1.40%)
Sep 14, 2021 8.500 8.590 7.620 7.830 50,464 -0.17(-2.12%)
Sep 13, 2021 8.120 8.635 7.750 8.000 50,483 +0.00(+0.00%)
Sep 10, 2021 8.240 8.370 7.335 8.000 87,429 -0.31(-3.73%)
Sep 09, 2021 8.520 8.520 7.310 8.310 68,027 -0.10(-1.19%)
Sep 08, 2021 9.620 9.620 8.408 8.410 71,285 -1.09(-11.47%)
Sep 07, 2021 11.14 11.15 9.080 9.500 105,348 -1.94(-16.96%)
Sep 03, 2021 11.66 11.66 10.62 11.44 4,241 +0.00(+0.03%)
Sep 02, 2021 10.82 11.69 10.74 11.44 7,301 +0.93(+8.82%)
Sep 01, 2021 10.52 10.72 10.15 10.51 7,403 -0.11(-1.04%)
Aug 31, 2021 10.32 10.79 10.30 10.62 9,131 +0.31(+3.01%)
Aug 30, 2021 10.70 10.84 10.31 10.31 5,017 -0.39(-3.64%)
Aug 27, 2021 11.00 11.23 10.56 10.70 9,747 -0.47(-4.21%)
Aug 26, 2021 11.65 11.85 10.55 11.17 8,648 -0.34(-2.95%)
Aug 25, 2021 11.70 11.70 11.51 11.51 915 -0.39(-3.28%)
Aug 24, 2021 11.88 11.90 11.46 11.90 3,245 +0.07(+0.59%)
Aug 23, 2021 11.74 11.98 11.61 11.83 1,586 +0.08(+0.68%)
Aug 20, 2021 11.74 11.75 11.44 11.75 1,155 +0.02(+0.13%)
Aug 19, 2021 12.18 12.18 11.65 11.73 1,805 -0.46(-3.81%)
Aug 18, 2021 12.09 12.67 12.09 12.20 3,576 -0.29(-2.32%)
Aug 17, 2021 12.78 13.20 12.26 12.49 14,704 -0.31(-2.42%)
Aug 16, 2021 12.19 12.86 12.19 12.80 13,390 +0.65(+5.35%)
Aug 13, 2021 12.17 13.15 12.02 12.15 29,806 -0.09(-0.74%)
Aug 12, 2021 13.08 13.08 12.24 12.24 6,151 -0.82(-6.28%)
Aug 11, 2021 13.06 13.06 12.47 13.06 1,374 -0.44(-3.26%)
Aug 10, 2021 13.34 13.61 12.49 13.50 3,207 +0.00(+0.00%)
Aug 09, 2021 12.60 13.50 12.50 13.50 18,135 +0.97(+7.78%)
Aug 06, 2021 12.48 12.54 12.27 12.53 6,190 -0.29(-2.22%)
Aug 05, 2021 12.34 12.81 12.18 12.81 752 +0.50(+4.06%)
Aug 04, 2021 12.49 13.10 12.31 12.31 13,212 -0.29(-2.30%)
Aug 03, 2021 12.24 12.60 12.01 12.60 5,358 +0.22(+1.78%)
Aug 02, 2021 12.48 12.91 12.38 12.38 8,783 -0.53(-4.11%)
Jul 30, 2021 12.79 13.01 12.60 12.91 13,617 +0.34(+2.70%)
Jul 29, 2021 12.85 13.01 12.54 12.57 5,379 -0.42(-3.23%)
Jul 28, 2021 12.90 12.99 12.50 12.99 13,138 +0.43(+3.42%)
Jul 27, 2021 12.78 13.05 12.56 12.56 6,836 -0.13(-1.02%)
Jul 26, 2021 13.22 13.52 12.47 12.69 6,064 -0.25(-1.93%)
Jul 23, 2021 12.76 13.29 12.76 12.94 1,816 -0.26(-1.97%)
Jul 22, 2021 11.69 13.44 11.30 13.20 65,543 +1.76(+15.38%)
Jul 21, 2021 11.21 12.29 11.21 11.44 4,396 -0.31(-2.64%)
Jul 20, 2021 11.60 12.46 11.60 11.75 18,055 +0.39(+3.43%)
Jul 19, 2021 11.50 11.75 11.30 11.36 4,751 -0.43(-3.65%)
Jul 16, 2021 11.59 11.86 11.59 11.79 11,334 +0.04(+0.34%)
Jul 15, 2021 11.62 11.77 11.11 11.75 23,043 +0.24(+2.09%)
Jul 14, 2021 12.08 12.10 11.51 11.51 1,841 -0.68(-5.54%)
Jul 13, 2021 12.20 12.20 11.71 12.19 7,773 -0.34(-2.75%)
Jul 12, 2021 12.21 12.60 12.01 12.53 6,798 +0.10(+0.80%)
Jul 09, 2021 12.01 12.43 11.99 12.43 5,063 +0.49(+4.10%)
Jul 08, 2021 12.15 12.15 11.61 11.94 11,212 -0.27(-2.21%)
Jul 07, 2021 13.01 13.01 12.14 12.21 5,753 -0.85(-6.51%)
Jul 06, 2021 13.50 13.51 13.04 13.06 2,625 -0.17(-1.28%)
Jul 02, 2021 13.40 13.45 13.02 13.23 3,316 -0.17(-1.27%)
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.