Skip to main content
Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
5.52
+1.37 (33.01%)
At close: Feb 27, 2026, 4:00 PM EST
5.18
-0.34 (-6.16%)
After-hours: Feb 27, 2026, 8:00 PM EST

Battalion Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20265.116.004.415.525.5233.01%55,029,985
Feb 26, 20264.004.633.914.154.151.47%3,100,164
Feb 25, 20264.034.433.844.094.090.25%3,865,462
Feb 24, 20264.164.263.504.084.08-1.92%1,776,406
Feb 23, 20264.474.974.074.164.16-6.31%3,918,380
Feb 20, 20264.114.463.664.444.447.51%5,534,241
Feb 19, 20263.305.473.254.134.1335.41%48,885,987
Feb 18, 20262.653.072.613.053.0513.81%1,791,673
Feb 17, 20262.502.742.332.682.685.51%783,511
Feb 13, 20262.772.772.442.542.54-5.93%718,841
Feb 12, 20262.942.942.682.702.70-8.78%571,329
Feb 11, 20262.683.332.602.962.9610.45%2,183,722
Feb 10, 20262.802.952.682.682.68-5.96%1,005,946
Feb 9, 20262.722.852.562.852.851.42%1,487,041
Feb 6, 20262.712.972.542.812.8117.08%26,642,138
Feb 5, 20262.522.602.392.402.40-9.09%845,635
Feb 4, 20262.863.432.592.642.64-7.04%2,600,186
Feb 3, 20262.632.952.372.842.84-4.05%1,348,714
Feb 2, 20263.573.652.852.962.96-22.31%1,715,410
Jan 30, 20264.554.703.543.813.81-23.65%3,095,485
Jan 29, 20264.315.594.084.994.9919.95%13,035,586
Jan 28, 20263.835.063.534.164.1624.55%19,762,270
Jan 27, 20263.163.442.213.343.34-16.29%7,639,963
Jan 26, 20266.536.893.773.993.99211.72%213,911,307
Jan 23, 20261.251.331.251.281.284.92%107,538
Jan 22, 20261.191.251.191.221.22-0.81%56,942
Jan 21, 20261.231.291.231.231.23-53,441
Jan 20, 20261.221.261.211.231.23-0.81%91,914
Jan 16, 20261.271.281.211.241.24-66,922
Jan 15, 20261.241.251.191.241.24-120,559
Jan 14, 20261.171.341.161.241.242.48%352,240
Jan 13, 20261.261.391.141.211.21-590,582
Jan 12, 20261.151.221.141.211.216.14%138,350
Jan 9, 20261.141.181.131.141.14-1.72%43,911
Jan 8, 20261.211.211.131.161.16-0.85%191,836
Jan 7, 20261.191.191.131.171.171.74%31,571
Jan 6, 20261.231.241.151.151.15-8.37%83,398
Jan 5, 20261.251.291.211.261.265.46%174,163
Jan 2, 20261.131.231.111.191.195.31%109,409
Dec 31, 20251.181.181.101.131.132.73%118,124
Dec 30, 20251.111.171.081.101.10-3.51%65,189
Dec 29, 20251.191.201.091.141.14-1.72%143,132
Dec 26, 20251.131.181.101.161.161.75%90,795
Dec 24, 20251.131.161.131.141.14-1.72%41,726
Dec 23, 20251.221.221.131.161.16-7.20%105,120
Dec 22, 20251.201.291.161.251.253.31%267,383
Dec 19, 20251.131.221.131.211.213.42%93,507
Dec 18, 20251.141.191.101.171.17-1.68%67,892
Dec 17, 20251.121.241.111.191.199.17%224,902
Dec 16, 20251.081.111.081.091.09-38,331
Dec 15, 20251.121.141.091.091.09-4.39%35,916
Dec 12, 20251.201.211.121.141.14-5.00%34,811
Dec 11, 20251.151.221.151.201.20-0.83%14,038
Dec 10, 20251.191.251.191.211.21-0.82%49,740
Dec 9, 20251.181.221.161.221.221.67%24,750
Dec 8, 20251.201.211.151.201.20-93,088
Dec 5, 20251.201.271.171.201.202.56%149,468
Dec 4, 20251.161.171.141.171.170.86%49,902
Dec 3, 20251.131.161.131.161.160.87%87,918
Dec 2, 20251.131.161.131.151.150.88%19,320
Dec 1, 20251.121.161.121.141.142.70%50,275
Nov 28, 20251.151.151.111.111.11-0.89%17,699
Nov 26, 20251.131.141.121.121.12-1.75%35,001
Nov 25, 20251.131.151.101.141.140.88%54,392
Nov 24, 20251.101.151.091.131.133.67%50,850
Nov 21, 20251.101.111.081.091.09-2.68%33,512
Nov 20, 20251.131.151.081.121.12-2.61%121,603
Nov 19, 20251.181.191.101.151.15-3.36%188,042
Nov 18, 20251.101.261.061.191.198.18%392,968
Nov 17, 20251.121.121.071.101.10-0.90%46,461
Nov 14, 20251.121.131.061.111.11-0.89%90,698
Nov 13, 20251.121.131.101.121.122.75%19,407
Nov 12, 20251.111.131.081.091.09-0.91%48,395
Nov 11, 20251.101.131.101.101.10-1.79%42,137
Nov 10, 20251.091.121.051.121.124.67%118,548
Nov 7, 20251.051.091.051.071.07-67,216
Nov 6, 20251.111.111.051.071.07-1.83%95,677
Nov 5, 20251.101.101.071.091.09-0.91%37,582
Nov 4, 20251.101.131.071.101.10-2.65%169,369
Nov 3, 20251.151.191.111.131.13-2.59%81,706
Oct 31, 20251.081.191.081.161.165.45%247,765
Oct 30, 20251.141.181.081.101.10-3.51%165,986
Oct 29, 20251.141.211.121.141.141.79%132,521
Oct 28, 20251.161.171.121.121.12-6.67%132,914
Oct 27, 20251.261.281.121.201.20-6.98%317,422
Oct 24, 20251.391.391.271.291.29-4.44%566,085
Oct 23, 20251.501.511.261.351.3515.38%5,466,911
Oct 22, 20251.131.211.091.171.174.46%875,256
Oct 21, 20251.211.211.121.121.12-0.88%33,753
Oct 20, 20251.091.151.021.131.137.62%141,526
Oct 17, 20251.101.101.001.051.05-5.41%93,489
Oct 16, 20251.141.171.101.111.11-2.63%48,110
Oct 15, 20251.201.201.141.141.14-1.72%14,611
Oct 14, 20251.131.161.131.161.162.65%22,510
Oct 13, 20251.151.151.121.131.13-1.74%9,946
Oct 10, 20251.151.171.121.151.15-54,307
Oct 9, 20251.161.181.151.151.15-0.86%13,167
Oct 8, 20251.151.181.131.161.160.52%36,967
Oct 7, 20251.161.191.131.151.15-0.52%14,265
Oct 6, 20251.151.181.131.161.162.65%33,131