Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.110
-0.030 (-2.63%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.14 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 47,162 |
| 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 |
| Sep 16, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 52,123 |
| Sep 15, 2025 | 1.04 | 1.14 | 1.03 | 1.10 | 1.10 | 5.77% | 211,388 |
| Sep 12, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 140,836 |
| Sep 11, 2025 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 107,722 |
| Sep 10, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 150,858 |
| Sep 9, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 137,275 |
| Sep 8, 2025 | 1.07 | 1.09 | 1.01 | 1.06 | 1.06 | -2.75% | 206,318 |
| Sep 5, 2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 189,511 |
| Sep 4, 2025 | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 119,847 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 116,736 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 107,426 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | 0.60% | 75,409 |
| Aug 28, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | -0.59% | 135,957 |
| Aug 27, 2025 | 1.11 | 1.23 | 1.11 | 1.18 | 1.18 | - | 198,740 |
| Aug 26, 2025 | 1.23 | 1.29 | 1.11 | 1.18 | 1.18 | -0.84% | 1,503,179 |
| Aug 25, 2025 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 4.39% | 4,652,767 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | 1.79% | 25,024 |
| Aug 21, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | -2.61% | 40,160 |
| Aug 20, 2025 | 1.03 | 1.19 | 1.03 | 1.15 | 1.15 | 9.00% | 70,739 |
| Aug 19, 2025 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -1.40% | 76,554 |
| Aug 18, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -5.31% | 134,162 |
| Aug 15, 2025 | 1.20 | 1.22 | 1.10 | 1.13 | 1.13 | -5.04% | 128,051 |
| Aug 14, 2025 | 1.20 | 1.28 | 1.19 | 1.19 | 1.19 | -3.49% | 56,621 |
| Aug 13, 2025 | 1.28 | 1.31 | 1.21 | 1.23 | 1.23 | -3.67% | 43,361 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 9,328 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -3.79% | 44,886 |
| Aug 8, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 15,960 |
| Aug 7, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 40,947 |