Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
3.490
+0.350 (11.15%)
Nov 21, 2024, 3:49 PM EST - Market open
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.87 | 3.20 | 2.79 | 3.14 | 3.14 | 10.18% | 277,654 |
| Nov 19, 2024 | 3.30 | 3.31 | 2.77 | 2.85 | 2.85 | -13.11% | 401,810 |
| Nov 18, 2024 | 5.00 | 5.00 | 3.12 | 3.28 | 3.28 | -50.23% | 739,651 |
| Nov 15, 2024 | 6.50 | 6.67 | 6.50 | 6.59 | 6.59 | 0.61% | 50,713 |
| Nov 14, 2024 | 6.75 | 6.75 | 6.49 | 6.55 | 6.55 | -2.24% | 132,762 |
| Nov 13, 2024 | 6.84 | 6.84 | 6.70 | 6.70 | 6.70 | -0.15% | 8,803 |
| Nov 12, 2024 | 6.70 | 6.73 | 6.66 | 6.71 | 6.71 | 0.90% | 30,185 |
| Nov 11, 2024 | 6.66 | 6.72 | 6.65 | 6.65 | 6.65 | -0.15% | 7,400 |
| Nov 8, 2024 | 6.73 | 6.77 | 6.66 | 6.66 | 6.66 | -0.75% | 12,289 |
| Nov 7, 2024 | 6.76 | 6.85 | 6.71 | 6.71 | 6.71 | -0.45% | 61,769 |
| Nov 6, 2024 | 6.89 | 6.89 | 6.73 | 6.74 | 6.74 | - | 24,883 |
| Nov 5, 2024 | 6.70 | 6.80 | 6.63 | 6.74 | 6.74 | 0.90% | 80,450 |
| Nov 4, 2024 | 6.70 | 6.72 | 6.67 | 6.68 | 6.68 | 0.15% | 16,287 |
| Nov 1, 2024 | 6.68 | 6.70 | 6.65 | 6.67 | 6.67 | -0.45% | 24,588 |
| Oct 31, 2024 | 6.68 | 6.70 | 6.54 | 6.70 | 6.70 | 0.60% | 126,939 |
| Oct 30, 2024 | 6.70 | 6.72 | 6.65 | 6.66 | 6.66 | -0.67% | 25,443 |
| Oct 29, 2024 | 6.71 | 6.74 | 6.69 | 6.71 | 6.71 | 0.07% | 38,674 |
| Oct 28, 2024 | 6.63 | 6.70 | 6.63 | 6.70 | 6.70 | 0.15% | 27,440 |
| Oct 25, 2024 | 6.77 | 6.77 | 6.65 | 6.69 | 6.69 | -1.47% | 40,840 |
| Oct 24, 2024 | 6.66 | 6.79 | 6.62 | 6.79 | 6.79 | 1.72% | 80,833 |
| Oct 23, 2024 | 6.65 | 6.68 | 6.62 | 6.68 | 6.68 | 0.23% | 86,336 |
| Oct 22, 2024 | 6.65 | 6.69 | 6.65 | 6.66 | 6.66 | -0.45% | 35,433 |
| Oct 21, 2024 | 6.61 | 6.70 | 6.60 | 6.69 | 6.69 | 1.83% | 49,440 |
| Oct 18, 2024 | 6.59 | 6.61 | 6.56 | 6.57 | 6.57 | -1.20% | 18,437 |
| Oct 17, 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.84% | 34,757 |
| Oct 16, 2024 | 6.53 | 6.61 | 6.53 | 6.53 | 6.53 | - | 51,039 |
| Oct 15, 2024 | 6.59 | 6.65 | 6.53 | 6.53 | 6.53 | -1.36% | 80,304 |
| Oct 14, 2024 | 6.62 | 6.68 | 6.60 | 6.62 | 6.62 | -0.45% | 28,798 |
| Oct 11, 2024 | 6.65 | 6.68 | 6.63 | 6.65 | 6.65 | -0.15% | 17,547 |
| Oct 10, 2024 | 6.69 | 6.70 | 6.65 | 6.66 | 6.66 | -0.75% | 41,826 |
| Oct 9, 2024 | 6.66 | 6.71 | 6.60 | 6.71 | 6.71 | 0.60% | 151,647 |
| Oct 8, 2024 | 6.64 | 6.70 | 6.61 | 6.67 | 6.67 | 0.15% | 42,422 |
| Oct 7, 2024 | 6.66 | 6.67 | 6.61 | 6.66 | 6.66 | 0.15% | 34,757 |
| Oct 4, 2024 | 6.70 | 6.70 | 6.61 | 6.65 | 6.65 | -0.30% | 41,383 |
| Oct 3, 2024 | 6.65 | 6.70 | 6.60 | 6.67 | 6.67 | 1.21% | 34,530 |
| Oct 2, 2024 | 6.70 | 6.70 | 6.56 | 6.59 | 6.59 | -1.64% | 37,957 |
| Oct 1, 2024 | 6.65 | 6.70 | 6.62 | 6.70 | 6.70 | 0.45% | 25,277 |
| Sep 30, 2024 | 6.71 | 6.71 | 6.65 | 6.67 | 6.67 | -0.60% | 21,254 |
| Sep 27, 2024 | 6.66 | 6.74 | 6.64 | 6.71 | 6.71 | 0.75% | 22,754 |
| Sep 26, 2024 | 6.65 | 6.67 | 6.63 | 6.66 | 6.66 | -0.45% | 23,649 |
| Sep 25, 2024 | 6.65 | 6.74 | 6.62 | 6.69 | 6.69 | -0.15% | 52,588 |
| Sep 24, 2024 | 6.60 | 6.74 | 6.53 | 6.70 | 6.70 | 1.98% | 127,353 |
| Sep 23, 2024 | 6.64 | 6.69 | 6.55 | 6.57 | 6.57 | - | 198,616 |
| Sep 20, 2024 | 6.52 | 6.57 | 6.45 | 6.57 | 6.57 | 123.47% | 1,453,820 |
| Sep 19, 2024 | 3.13 | 3.14 | 2.89 | 2.94 | 2.94 | -3.61% | 495,815 |
| Sep 18, 2024 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | - | 9,435 |
| Sep 17, 2024 | 3.08 | 3.22 | 3.05 | 3.05 | 3.05 | -0.97% | 9,610 |
| Sep 16, 2024 | 3.01 | 3.21 | 3.01 | 3.08 | 3.08 | 2.33% | 17,818 |
| Sep 13, 2024 | 3.04 | 3.41 | 2.97 | 3.01 | 3.01 | 1.69% | 15,053 |
| Sep 12, 2024 | 2.60 | 3.01 | 2.60 | 2.96 | 2.96 | 16.08% | 49,593 |
| Sep 11, 2024 | 2.67 | 2.67 | 2.55 | 2.55 | 2.55 | -0.39% | 3,901 |
| Sep 10, 2024 | 2.56 | 2.61 | 2.56 | 2.56 | 2.56 | - | 4,045 |
| Sep 9, 2024 | 2.82 | 2.84 | 2.48 | 2.56 | 2.56 | -7.25% | 10,105 |
| Sep 6, 2024 | 2.94 | 2.97 | 2.76 | 2.76 | 2.76 | -5.15% | 17,430 |
| Sep 5, 2024 | 2.95 | 2.95 | 2.86 | 2.91 | 2.91 | 0.34% | 14,448 |
| Sep 4, 2024 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 22,453 |
| Sep 3, 2024 | 3.37 | 3.39 | 3.00 | 3.00 | 3.00 | -14.29% | 48,907 |
| Aug 30, 2024 | 3.35 | 3.50 | 3.13 | 3.50 | 3.50 | 0.55% | 42,555 |
| Aug 29, 2024 | 3.43 | 3.60 | 3.35 | 3.48 | 3.48 | 1.78% | 2,502 |
| Aug 28, 2024 | 3.60 | 3.62 | 3.35 | 3.42 | 3.42 | -5.79% | 14,663 |
| Aug 27, 2024 | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | -0.55% | 14,117 |
| Aug 26, 2024 | 3.70 | 3.92 | 3.54 | 3.65 | 3.65 | 1.39% | 24,084 |
| Aug 23, 2024 | 3.58 | 3.70 | 3.52 | 3.60 | 3.60 | 2.56% | 5,816 |
| Aug 22, 2024 | 3.70 | 3.75 | 3.51 | 3.51 | 3.51 | -2.50% | 17,383 |
| Aug 21, 2024 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | 1.41% | 12,937 |
| Aug 20, 2024 | 3.83 | 3.85 | 3.50 | 3.55 | 3.55 | -5.84% | 24,211 |
| Aug 19, 2024 | 3.69 | 4.00 | 3.69 | 3.77 | 3.77 | 5.01% | 35,410 |
| Aug 16, 2024 | 3.52 | 3.65 | 3.50 | 3.59 | 3.59 | 3.76% | 12,276 |
| Aug 15, 2024 | 3.49 | 3.55 | 3.30 | 3.46 | 3.46 | 6.13% | 17,552 |
| Aug 14, 2024 | 3.18 | 3.39 | 3.18 | 3.26 | 3.26 | 1.87% | 7,942 |
| Aug 13, 2024 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | -5.04% | 29,571 |
| Aug 12, 2024 | 3.20 | 3.51 | 3.20 | 3.37 | 3.37 | 3.69% | 26,634 |
| Aug 9, 2024 | 3.18 | 3.27 | 3.18 | 3.25 | 3.25 | 3.50% | 1,154 |
| Aug 8, 2024 | 3.10 | 3.17 | 3.10 | 3.14 | 3.14 | 1.95% | 8,745 |
| Aug 7, 2024 | 3.16 | 3.28 | 3.08 | 3.08 | 3.08 | -2.22% | 4,961 |
| Aug 6, 2024 | 3.34 | 3.37 | 3.15 | 3.15 | 3.15 | -3.99% | 7,083 |
| Aug 5, 2024 | 3.25 | 3.28 | 3.15 | 3.28 | 3.28 | 0.95% | 9,477 |
| Aug 2, 2024 | 3.42 | 3.42 | 3.25 | 3.25 | 3.25 | -5.52% | 3,997 |
| Aug 1, 2024 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | 0.50% | 1,289 |
| Jul 31, 2024 | 3.54 | 3.54 | 3.38 | 3.42 | 3.42 | -0.20% | 8,539 |
| Jul 30, 2024 | 3.61 | 3.61 | 3.42 | 3.43 | 3.43 | -4.46% | 13,859 |
| Jul 29, 2024 | 3.70 | 3.84 | 3.59 | 3.59 | 3.59 | -1.10% | 19,884 |
| Jul 26, 2024 | 3.89 | 3.89 | 3.60 | 3.63 | 3.63 | 3.71% | 15,528 |
| Jul 25, 2024 | 3.46 | 3.51 | 3.33 | 3.50 | 3.50 | 1.16% | 15,383 |
| Jul 24, 2024 | 3.60 | 3.61 | 3.46 | 3.46 | 3.46 | -3.89% | 10,433 |
| Jul 23, 2024 | 3.86 | 3.93 | 3.59 | 3.60 | 3.60 | -4.00% | 2,965 |
| Jul 22, 2024 | 3.79 | 3.81 | 3.75 | 3.75 | 3.75 | -2.34% | 1,253 |
| Jul 19, 2024 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.03% | 7,099 |
| Jul 18, 2024 | 3.99 | 3.99 | 3.87 | 3.88 | 3.88 | -1.27% | 4,126 |
| Jul 17, 2024 | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | -0.76% | 5,505 |
| Jul 16, 2024 | 3.99 | 3.99 | 3.90 | 3.96 | 3.96 | -0.25% | 2,064 |
| Jul 15, 2024 | 4.07 | 4.07 | 3.92 | 3.97 | 3.97 | -0.50% | 4,237 |
| Jul 12, 2024 | 3.94 | 3.99 | 3.85 | 3.99 | 3.99 | 3.91% | 8,664 |
| Jul 11, 2024 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | 0.23% | 2,236 |
| Jul 10, 2024 | 3.60 | 3.89 | 3.60 | 3.83 | 3.83 | 6.42% | 7,492 |
| Jul 9, 2024 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 1,703 |
| Jul 8, 2024 | 3.62 | 3.73 | 3.62 | 3.68 | 3.68 | 1.38% | 11,113 |
| Jul 5, 2024 | 3.64 | 3.64 | 3.45 | 3.63 | 3.63 | 0.83% | 3,766 |
| Jul 3, 2024 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | 3.15% | 2,602 |
| Jul 2, 2024 | 3.61 | 3.64 | 3.49 | 3.49 | 3.49 | -1.13% | 6,218 |