Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
1.420
+0.190 (15.45%)
At close: Jun 29, 2026, 4:00 PM EDT
1.380
-0.040 (-2.82%)
After-hours: Jun 29, 2026, 5:46 PM EDT
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.27 | 1.43 | 1.25 | 1.42 | 1.42 | 15.45% | 10,777,653 |
| Jun 26, 2026 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | -2.38% | 3,605,108 |
| Jun 25, 2026 | 1.14 | 1.32 | 1.10 | 1.26 | 1.26 | 8.62% | 6,225,602 |
| Jun 24, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -4.13% | 2,799,472 |
| Jun 23, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 2,062,834 |
| Jun 22, 2026 | 1.21 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 5,178,865 |
| Jun 18, 2026 | 1.23 | 1.24 | 1.13 | 1.20 | 1.20 | -4.00% | 6,725,179 |
| Jun 17, 2026 | 1.23 | 1.33 | 1.19 | 1.25 | 1.25 | - | 6,216,413 |
| Jun 16, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 3,800,384 |
| Jun 15, 2026 | 1.26 | 1.31 | 1.20 | 1.28 | 1.28 | -8.57% | 8,538,606 |
| Jun 12, 2026 | 1.38 | 1.53 | 1.35 | 1.40 | 1.40 | -1.41% | 14,706,998 |
| Jun 11, 2026 | 1.98 | 2.08 | 1.40 | 1.42 | 1.42 | -31.07% | 55,784,472 |
| Jun 10, 2026 | 1.32 | 2.93 | 1.32 | 2.06 | 2.06 | 57.25% | 173,423,612 |
| Jun 9, 2026 | 1.31 | 1.45 | 1.27 | 1.31 | 1.31 | -3.68% | 11,710,987 |
| Jun 8, 2026 | 1.35 | 1.44 | 1.32 | 1.36 | 1.36 | 3.03% | 44,508,640 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.71% | 2,184,137 |
| Jun 4, 2026 | 1.45 | 1.46 | 1.37 | 1.40 | 1.40 | -9.09% | 2,504,519 |
| Jun 3, 2026 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 3.36% | 3,554,857 |
| Jun 2, 2026 | 1.55 | 1.59 | 1.47 | 1.49 | 1.49 | -9.15% | 3,529,814 |
| Jun 1, 2026 | 1.79 | 1.81 | 1.56 | 1.64 | 1.64 | 13.10% | 15,710,235 |
| May 29, 2026 | 1.51 | 1.51 | 1.41 | 1.45 | 1.45 | -5.84% | 2,972,382 |
| May 28, 2026 | 1.56 | 1.63 | 1.48 | 1.54 | 1.54 | 5.48% | 5,236,536 |
| May 27, 2026 | 1.54 | 1.56 | 1.44 | 1.46 | 1.46 | -12.57% | 2,988,276 |
| May 26, 2026 | 1.81 | 1.82 | 1.60 | 1.67 | 1.67 | -11.64% | 4,870,121 |
| May 22, 2026 | 1.98 | 1.99 | 1.77 | 1.89 | 1.89 | -4.55% | 4,871,293 |
| May 21, 2026 | 2.09 | 2.17 | 1.96 | 1.98 | 1.98 | -3.41% | 3,475,464 |
| May 20, 2026 | 2.14 | 2.14 | 1.97 | 2.05 | 2.05 | -6.39% | 3,036,686 |
| May 19, 2026 | 2.10 | 2.30 | 2.07 | 2.19 | 2.19 | 4.29% | 3,060,276 |
| May 18, 2026 | 2.18 | 2.29 | 2.08 | 2.10 | 2.10 | -5.83% | 3,912,023 |
| 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 |
| May 6, 2026 | 3.09 | 3.14 | 2.95 | 2.96 | 2.96 | -14.70% | 4,448,176 |
| May 5, 2026 | 3.60 | 3.60 | 3.37 | 3.47 | 3.47 | -5.45% | 4,805,398 |
| May 4, 2026 | 3.77 | 3.87 | 3.61 | 3.67 | 3.67 | -1.87% | 7,742,442 |
| May 1, 2026 | 3.64 | 3.85 | 3.51 | 3.74 | 3.74 | -1.32% | 4,201,808 |
| Apr 30, 2026 | 3.75 | 3.80 | 3.63 | 3.79 | 3.79 | -3.56% | 4,118,736 |
| Apr 29, 2026 | 3.79 | 3.99 | 3.43 | 3.93 | 3.93 | 7.08% | 12,125,216 |
| Apr 28, 2026 | 3.83 | 3.97 | 3.66 | 3.67 | 3.67 | -0.81% | 9,345,695 |
| Apr 27, 2026 | 3.77 | 3.90 | 3.65 | 3.70 | 3.70 | -1.07% | 5,046,070 |
| Apr 24, 2026 | 3.88 | 3.88 | 3.62 | 3.74 | 3.74 | -7.43% | 7,064,396 |
| Apr 23, 2026 | 4.06 | 4.37 | 3.78 | 4.04 | 4.04 | 0.50% | 14,763,610 |
| Apr 22, 2026 | 3.90 | 4.21 | 3.80 | 4.02 | 4.02 | -14.29% | 12,998,849 |
| Apr 21, 2026 | 3.25 | 4.73 | 3.21 | 4.69 | 4.69 | 38.76% | 37,571,101 |
| Apr 20, 2026 | 3.34 | 3.48 | 3.21 | 3.38 | 3.38 | 10.46% | 7,203,786 |
| Apr 17, 2026 | 3.24 | 3.24 | 3.00 | 3.06 | 3.06 | -14.29% | 5,820,855 |