Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.330
+0.025 (1.89%)
May 23, 2025, 4:00 PM - Market closed
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 1.92% | 15,857 |
| May 22, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | 0.38% | 9,450 |
| May 21, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -1.14% | 16,103 |
| May 20, 2025 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -1.87% | 48,621 |
| May 19, 2025 | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | 3.08% | 38,177 |
| May 16, 2025 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | - | 23,034 |
| May 15, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -2.99% | 67,271 |
| May 14, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.90% | 9,679 |
| May 13, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 1.15% | 37,590 |
| May 12, 2025 | 1.37 | 1.37 | 1.27 | 1.30 | 1.30 | -0.38% | 8,636 |
| May 9, 2025 | 1.35 | 1.36 | 1.28 | 1.31 | 1.31 | -0.61% | 17,082 |
| May 8, 2025 | 1.31 | 1.38 | 1.26 | 1.31 | 1.31 | 5.04% | 16,275 |
| May 7, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 6,961 |
| May 6, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 18,194 |
| May 5, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 5,977 |
| May 2, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 2.78% | 12,800 |
| May 1, 2025 | 1.28 | 1.34 | 1.23 | 1.29 | 1.29 | 0.31% | 25,402 |
| Apr 30, 2025 | 1.31 | 1.32 | 1.24 | 1.29 | 1.29 | 2.38% | 13,758 |
| Apr 29, 2025 | 1.21 | 1.40 | 1.21 | 1.26 | 1.26 | 0.80% | 9,034 |
| Apr 28, 2025 | 1.40 | 1.40 | 1.23 | 1.25 | 1.25 | -6.72% | 44,062 |
| Apr 25, 2025 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 3.08% | 31,052 |
| Apr 24, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 14,551 |
| Apr 23, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -0.81% | 49,255 |
| Apr 22, 2025 | 1.22 | 1.39 | 1.22 | 1.24 | 1.24 | 1.64% | 13,621 |
| Apr 21, 2025 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | -3.17% | 24,370 |
| Apr 17, 2025 | 1.27 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 14,451 |
| Apr 16, 2025 | 1.26 | 1.35 | 1.23 | 1.31 | 1.31 | 8.26% | 17,899 |
| Apr 15, 2025 | 1.27 | 1.32 | 1.21 | 1.21 | 1.21 | -3.59% | 15,363 |
| Apr 14, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 3.72% | 17,626 |
| Apr 11, 2025 | 1.20 | 1.27 | 1.17 | 1.21 | 1.21 | -1.63% | 43,181 |
| Apr 10, 2025 | 1.37 | 1.37 | 1.18 | 1.23 | 1.23 | -7.52% | 97,638 |
| Apr 9, 2025 | 1.37 | 1.38 | 1.20 | 1.33 | 1.33 | -2.92% | 110,240 |
| Apr 8, 2025 | 1.34 | 1.50 | 1.20 | 1.37 | 1.37 | 2.24% | 154,896 |
| Apr 7, 2025 | 1.17 | 1.41 | 1.17 | 1.34 | 1.34 | 11.67% | 53,135 |
| Apr 4, 2025 | 1.33 | 1.34 | 1.14 | 1.20 | 1.20 | -9.09% | 233,012 |
| Apr 3, 2025 | 1.52 | 1.52 | 1.31 | 1.32 | 1.32 | -10.20% | 32,956 |
| Apr 2, 2025 | 1.33 | 1.50 | 1.28 | 1.47 | 1.47 | 9.70% | 43,020 |
| Apr 1, 2025 | 1.30 | 1.37 | 1.28 | 1.34 | 1.34 | 3.08% | 74,572 |
| Mar 31, 2025 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 60,858 |
| 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 |