Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.290
+0.140 (12.17%)
At close: Mar 28, 2025, 4:00 PM
1.349
+0.059 (4.55%)
After-hours: Mar 28, 2025, 7:50 PM EST
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.14 | 1.30 | 1.14 | 1.29 | 1.29 | 12.17% | 50,103 |
| Mar 27, 2025 | 1.19 | 1.21 | 1.12 | 1.15 | 1.15 | -4.96% | 153,396 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -3.20% | 45,225 |
| Mar 25, 2025 | 1.27 | 1.34 | 1.22 | 1.25 | 1.25 | -0.79% | 66,803 |
| Mar 24, 2025 | 1.28 | 1.31 | 1.23 | 1.26 | 1.26 | -4.55% | 30,476 |
| Mar 21, 2025 | 1.16 | 1.32 | 1.08 | 1.32 | 1.32 | 15.79% | 113,606 |
| Mar 20, 2025 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 26,211 |
| Mar 19, 2025 | 1.18 | 1.19 | 1.07 | 1.10 | 1.10 | -7.56% | 115,768 |
| Mar 18, 2025 | 1.27 | 1.30 | 1.19 | 1.19 | 1.19 | 0.85% | 53,756 |
| Mar 17, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 5.36% | 14,877 |
| Mar 14, 2025 | 1.20 | 1.23 | 1.12 | 1.12 | 1.12 | -3.45% | 52,246 |
| Mar 13, 2025 | 1.36 | 1.37 | 1.05 | 1.16 | 1.16 | -9.38% | 116,443 |
| Mar 12, 2025 | 1.34 | 1.45 | 1.26 | 1.28 | 1.28 | -2.51% | 91,673 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.29 | 1.31 | 1.31 | -4.86% | 35,838 |
| Mar 10, 2025 | 1.56 | 1.57 | 1.38 | 1.38 | 1.38 | -5.48% | 23,317 |
| Mar 7, 2025 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | 1.39% | 2,536 |
| Mar 6, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 1.41% | 9,446 |
| Mar 5, 2025 | 1.49 | 1.50 | 1.41 | 1.42 | 1.42 | -2.74% | 26,329 |
| Mar 4, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 1.39% | 32,973 |
| Mar 3, 2025 | 1.54 | 1.58 | 1.44 | 1.44 | 1.44 | -5.26% | 39,936 |
| Feb 28, 2025 | 1.55 | 1.55 | 1.43 | 1.52 | 1.52 | -0.72% | 48,603 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | 0.07% | 23,940 |
| Feb 26, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 46,544 |
| Feb 25, 2025 | 1.56 | 1.62 | 1.50 | 1.50 | 1.50 | -6.25% | 28,913 |
| Feb 24, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 16,392 |
| Feb 21, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | 1.62 | -2.35% | 13,590 |
| Feb 20, 2025 | 1.72 | 1.72 | 1.62 | 1.66 | 1.66 | -3.27% | 40,940 |
| Feb 19, 2025 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | -0.29% | 31,528 |
| Feb 18, 2025 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | - | 28,548 |
| Feb 14, 2025 | 1.69 | 1.77 | 1.63 | 1.72 | 1.72 | 1.47% | 32,780 |
| Feb 13, 2025 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 4.63% | 16,185 |
| Feb 12, 2025 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | -3.57% | 32,257 |
| Feb 11, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -5.62% | 23,031 |
| Feb 10, 2025 | 1.67 | 1.97 | 1.67 | 1.78 | 1.78 | 9.88% | 88,982 |
| Feb 7, 2025 | 1.77 | 1.77 | 1.62 | 1.62 | 1.62 | -5.81% | 45,046 |
| Feb 6, 2025 | 1.74 | 1.86 | 1.71 | 1.72 | 1.72 | -0.58% | 49,494 |
| Feb 5, 2025 | 1.84 | 1.89 | 1.72 | 1.73 | 1.73 | -4.95% | 101,656 |
| Feb 4, 2025 | 1.98 | 1.98 | 1.78 | 1.82 | 1.82 | -9.00% | 113,694 |
| Feb 3, 2025 | 1.86 | 2.12 | 1.86 | 2.00 | 2.00 | 8.11% | 165,718 |
| Jan 31, 2025 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | -4.15% | 19,690 |
| Jan 30, 2025 | 1.82 | 1.96 | 1.82 | 1.93 | 1.93 | 2.66% | 108,418 |
| Jan 29, 2025 | 1.82 | 1.96 | 1.78 | 1.88 | 1.88 | 4.44% | 64,917 |
| Jan 28, 2025 | 1.80 | 1.89 | 1.75 | 1.80 | 1.80 | -2.17% | 73,763 |
| Jan 27, 2025 | 1.85 | 1.85 | 1.74 | 1.84 | 1.84 | -0.54% | 66,726 |
| Jan 24, 2025 | 1.95 | 1.97 | 1.78 | 1.85 | 1.85 | -5.61% | 136,936 |
| Jan 23, 2025 | 2.04 | 2.12 | 1.94 | 1.96 | 1.96 | -3.92% | 111,289 |
| Jan 22, 2025 | 2.26 | 2.26 | 1.90 | 2.04 | 2.04 | -9.33% | 157,323 |
| Jan 21, 2025 | 2.04 | 2.47 | 2.00 | 2.25 | 2.25 | 15.98% | 380,628 |
| Jan 17, 2025 | 1.90 | 2.00 | 1.85 | 1.94 | 1.94 | 2.11% | 87,973 |
| Jan 16, 2025 | 1.87 | 1.99 | 1.76 | 1.90 | 1.90 | 0.53% | 159,689 |