Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.040
+0.030 (2.97%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 17,601 |
| Aug 5, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 18,417 |
| Aug 4, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 27,593 |
| Aug 1, 2025 | 1.26 | 1.32 | 1.22 | 1.27 | 1.27 | -1.55% | 90,575 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -0.77% | 65,306 |
| Jul 30, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -7.80% | 52,861 |
| Jul 29, 2025 | 1.35 | 1.43 | 1.30 | 1.41 | 1.41 | 6.02% | 162,074 |
| Jul 28, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 57,129 |
| Jul 25, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | - | 49,766 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 41,396 |
| Jul 23, 2025 | 1.38 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 40,374 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 36,153 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 63,689 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 50,553 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -2.82% | 64,407 |
| Jul 16, 2025 | 1.33 | 1.43 | 1.30 | 1.42 | 1.42 | 5.97% | 154,907 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.21 | 1.34 | 1.34 | 3.08% | 232,196 |
| Jul 14, 2025 | 1.39 | 1.40 | 1.30 | 1.30 | 1.30 | -2.26% | 118,434 |
| Jul 11, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 52,995 |
| Jul 10, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -3.03% | 67,875 |
| Jul 9, 2025 | 1.40 | 1.42 | 1.26 | 1.32 | 1.32 | -5.04% | 106,215 |
| Jul 8, 2025 | 1.34 | 1.43 | 1.30 | 1.39 | 1.39 | 2.21% | 88,566 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.29 | 1.36 | 1.36 | -3.55% | 126,138 |
| Jul 3, 2025 | 1.37 | 1.46 | 1.31 | 1.41 | 1.41 | 4.44% | 112,097 |