Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.140
+0.010 (0.88%)
Nov 25, 2025, 4:00 PM EST - Market closed
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 54,355 |
| Nov 24, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 47,344 |
| Nov 21, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 33,326 |
| Nov 20, 2025 | 1.13 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 121,603 |
| Nov 19, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 188,042 |
| Nov 18, 2025 | 1.10 | 1.26 | 1.06 | 1.19 | 1.19 | 8.18% | 392,968 |
| Nov 17, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 46,461 |
| Nov 14, 2025 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 90,698 |
| Nov 13, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 2.75% | 19,407 |
| Nov 12, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 48,395 |
| Nov 11, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 42,137 |
| Nov 10, 2025 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 118,548 |
| Nov 7, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 67,216 |
| Nov 6, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 95,677 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 37,582 |
| Nov 4, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 169,369 |
| Nov 3, 2025 | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | -2.59% | 81,706 |
| Oct 31, 2025 | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | 5.45% | 247,765 |
| Oct 30, 2025 | 1.14 | 1.18 | 1.08 | 1.10 | 1.10 | -3.51% | 165,986 |
| Oct 29, 2025 | 1.14 | 1.21 | 1.12 | 1.14 | 1.14 | 1.79% | 132,521 |
| Oct 28, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -6.67% | 132,914 |
| Oct 27, 2025 | 1.26 | 1.28 | 1.12 | 1.20 | 1.20 | -6.98% | 317,422 |
| Oct 24, 2025 | 1.39 | 1.39 | 1.27 | 1.29 | 1.29 | -4.44% | 566,085 |
| Oct 23, 2025 | 1.50 | 1.51 | 1.26 | 1.35 | 1.35 | 15.38% | 5,466,911 |
| Oct 22, 2025 | 1.13 | 1.21 | 1.09 | 1.17 | 1.17 | 4.46% | 875,256 |
| Oct 21, 2025 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -0.88% | 33,753 |
| Oct 20, 2025 | 1.09 | 1.15 | 1.02 | 1.13 | 1.13 | 7.62% | 141,526 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -5.41% | 93,489 |
| Oct 16, 2025 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 48,110 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 14,611 |
| Oct 14, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 22,510 |
| Oct 13, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 9,946 |
| Oct 10, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | - | 54,307 |
| Oct 9, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 13,167 |
| Oct 8, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 0.52% | 36,967 |
| Oct 7, 2025 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.52% | 14,265 |
| Oct 6, 2025 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 33,131 |
| Oct 3, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 63,483 |
| Oct 2, 2025 | 1.15 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 26,283 |
| Oct 1, 2025 | 1.21 | 1.23 | 1.14 | 1.15 | 1.15 | -4.96% | 49,342 |
| Sep 30, 2025 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 30,751 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | -0.81% | 82,224 |
| Sep 26, 2025 | 1.22 | 1.24 | 1.14 | 1.24 | 1.24 | 3.33% | 103,797 |
| Sep 25, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 80,936 |
| Sep 24, 2025 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 84,196 |
| Sep 23, 2025 | 1.12 | 1.17 | 1.09 | 1.17 | 1.17 | 3.54% | 135,934 |
| Sep 22, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 8.65% | 84,630 |
| Sep 19, 2025 | 1.07 | 1.11 | 1.04 | 1.04 | 1.04 | -2.80% | 60,250 |
| Sep 18, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 87,311 |
| Sep 17, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 61,108 |