Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.650
-0.090 (-5.17%)
At close: Jul 20, 2026, 4:00 PM EDT
1.630
-0.020 (-1.21%)
Pre-market: Jul 21, 2026, 7:41 AM EDT
Battalion Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.67 | 1.69 | 1.55 | 1.65 | 1.65 | -5.17% | 17,997,881 |
| Jul 17, 2026 | 1.66 | 1.83 | 1.60 | 1.74 | 1.74 | 10.83% | 23,296,813 |
| Jul 16, 2026 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 5,563,291 |
| Jul 15, 2026 | 1.66 | 1.67 | 1.48 | 1.61 | 1.61 | -4.17% | 13,142,536 |
| Jul 14, 2026 | 1.71 | 1.82 | 1.60 | 1.68 | 1.68 | -11.11% | 21,861,767 |
| Jul 13, 2026 | 1.72 | 2.02 | 1.63 | 1.89 | 1.89 | 19.62% | 46,684,370 |
| Jul 10, 2026 | 1.44 | 1.60 | 1.39 | 1.58 | 1.58 | 6.04% | 10,069,754 |
| Jul 9, 2026 | 1.50 | 1.57 | 1.37 | 1.49 | 1.49 | -9.15% | 17,749,048 |
| Jul 8, 2026 | 2.33 | 2.42 | 1.43 | 1.64 | 1.64 | -7.87% | 136,617,876 |
| Jul 7, 2026 | 1.48 | 1.93 | 1.45 | 1.78 | 1.78 | 25.35% | 27,493,125 |
| Jul 6, 2026 | 1.34 | 1.44 | 1.34 | 1.42 | 1.42 | 7.58% | 6,107,830 |
| Jul 2, 2026 | 1.27 | 1.35 | 1.23 | 1.32 | 1.32 | 2.33% | 3,734,695 |
| Jul 1, 2026 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | -1.53% | 3,009,260 |
| Jun 30, 2026 | 1.36 | 1.42 | 1.29 | 1.31 | 1.31 | -7.75% | 4,110,875 |
| Jun 29, 2026 | 1.27 | 1.43 | 1.25 | 1.42 | 1.42 | 15.45% | 11,223,472 |
| Jun 26, 2026 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | -2.38% | 11,328,348 |
| Jun 25, 2026 | 1.14 | 1.32 | 1.10 | 1.26 | 1.26 | 8.62% | 6,471,827 |
| Jun 24, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -4.13% | 3,059,893 |
| Jun 23, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 2,249,876 |
| Jun 22, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 5,311,340 |
| Jun 18, 2026 | 1.23 | 1.24 | 1.13 | 1.20 | 1.20 | -4.00% | 7,080,358 |
| Jun 17, 2026 | 1.23 | 1.33 | 1.19 | 1.25 | 1.25 | - | 6,408,121 |
| Jun 16, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 3,941,340 |
| Jun 15, 2026 | 1.26 | 1.31 | 1.20 | 1.28 | 1.28 | -8.57% | 9,109,462 |
| Jun 12, 2026 | 1.38 | 1.53 | 1.35 | 1.40 | 1.40 | -1.41% | 15,409,580 |
| Jun 11, 2026 | 1.98 | 2.08 | 1.40 | 1.42 | 1.42 | -31.07% | 58,204,743 |
| Jun 10, 2026 | 1.32 | 2.93 | 1.32 | 2.06 | 2.06 | 57.25% | 199,661,679 |
| Jun 9, 2026 | 1.31 | 1.45 | 1.27 | 1.31 | 1.31 | -3.68% | 13,146,858 |
| Jun 8, 2026 | 1.35 | 1.44 | 1.32 | 1.36 | 1.36 | 3.03% | 45,367,372 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.71% | 2,427,981 |
| Jun 4, 2026 | 1.45 | 1.46 | 1.37 | 1.40 | 1.40 | -9.09% | 2,624,063 |
| Jun 3, 2026 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 3.36% | 4,004,959 |
| Jun 2, 2026 | 1.55 | 1.59 | 1.47 | 1.49 | 1.49 | -9.15% | 4,315,885 |
| Jun 1, 2026 | 1.79 | 1.81 | 1.56 | 1.64 | 1.64 | 13.10% | 16,084,952 |
| May 29, 2026 | 1.51 | 1.51 | 1.41 | 1.45 | 1.45 | -5.84% | 3,099,201 |
| May 28, 2026 | 1.56 | 1.63 | 1.48 | 1.54 | 1.54 | 5.48% | 5,439,836 |
| May 27, 2026 | 1.54 | 1.56 | 1.44 | 1.46 | 1.46 | -12.57% | 3,185,498 |
| May 26, 2026 | 1.81 | 1.82 | 1.60 | 1.67 | 1.67 | -11.64% | 5,036,674 |
| May 22, 2026 | 1.98 | 1.99 | 1.77 | 1.89 | 1.89 | -4.55% | 5,176,952 |
| May 21, 2026 | 2.09 | 2.17 | 1.96 | 1.98 | 1.98 | -3.41% | 3,676,102 |
| May 20, 2026 | 2.14 | 2.14 | 1.97 | 2.05 | 2.05 | -6.39% | 3,185,627 |
| May 19, 2026 | 2.10 | 2.30 | 2.07 | 2.19 | 2.19 | 4.29% | 3,106,952 |
| May 18, 2026 | 2.18 | 2.29 | 2.08 | 2.10 | 2.10 | -5.83% | 4,090,466 |
| May 15, 2026 | 2.14 | 2.31 | 2.13 | 2.23 | 2.23 | 6.19% | 4,535,085 |
| May 14, 2026 | 2.34 | 2.34 | 2.03 | 2.10 | 2.10 | -16.67% | 4,180,710 |
| May 13, 2026 | 2.71 | 2.71 | 2.48 | 2.52 | 2.52 | -8.70% | 3,780,039 |
| May 12, 2026 | 2.90 | 2.95 | 2.74 | 2.76 | 2.76 | -2.47% | 3,142,700 |
| May 11, 2026 | 2.89 | 2.97 | 2.74 | 2.83 | 2.83 | -2.08% | 3,186,033 |
| May 8, 2026 | 2.83 | 2.97 | 2.70 | 2.89 | 2.89 | 1.05% | 4,754,219 |
| May 7, 2026 | 2.82 | 2.94 | 2.68 | 2.86 | 2.86 | -3.38% | 6,179,015 |