Battalion Oil Corporation (BATL)
NYSEAMERICAN: BATL · Real-Time Price · USD
3.670
-0.030 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
3.700
+0.030 (0.82%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Battalion Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.83 | 3.97 | 3.66 | 3.67 | 3.67 | -0.81% | 9,187,491 |
| Apr 27, 2026 | 3.77 | 3.90 | 3.65 | 3.70 | 3.70 | -1.07% | 4,935,554 |
| Apr 24, 2026 | 3.88 | 3.88 | 3.62 | 3.74 | 3.74 | -7.43% | 6,850,637 |
| Apr 23, 2026 | 4.06 | 4.37 | 3.78 | 4.04 | 4.04 | 0.50% | 14,436,557 |
| Apr 22, 2026 | 3.90 | 4.21 | 3.80 | 4.02 | 4.02 | -14.29% | 12,689,924 |
| Apr 21, 2026 | 3.25 | 4.73 | 3.21 | 4.69 | 4.69 | 38.76% | 34,730,392 |
| Apr 20, 2026 | 3.34 | 3.48 | 3.21 | 3.38 | 3.38 | 10.46% | 7,050,455 |
| Apr 17, 2026 | 3.24 | 3.24 | 3.00 | 3.06 | 3.06 | -14.29% | 5,570,351 |
| Apr 16, 2026 | 3.33 | 3.69 | 3.33 | 3.57 | 3.57 | 8.18% | 6,447,078 |
| Apr 15, 2026 | 3.41 | 3.47 | 3.30 | 3.30 | 3.30 | -1.49% | 3,152,496 |
| Apr 14, 2026 | 3.24 | 3.50 | 3.24 | 3.35 | 3.35 | -9.21% | 4,332,674 |
| Apr 13, 2026 | 4.10 | 4.13 | 3.47 | 3.69 | 3.69 | 15.31% | 19,098,173 |
| Apr 10, 2026 | 3.49 | 3.50 | 3.12 | 3.20 | 3.20 | -10.86% | 6,492,152 |
| Apr 9, 2026 | 3.78 | 3.86 | 3.39 | 3.59 | 3.59 | -4.77% | 8,899,296 |
| Apr 8, 2026 | 3.20 | 3.77 | 3.08 | 3.77 | 3.77 | -10.02% | 15,156,271 |
| Apr 7, 2026 | 4.27 | 4.78 | 4.11 | 4.19 | 4.19 | -1.18% | 22,018,746 |
| Apr 6, 2026 | 4.13 | 4.41 | 3.90 | 4.24 | 4.24 | 0.71% | 10,103,892 |
| Apr 2, 2026 | 5.20 | 5.40 | 4.12 | 4.21 | 4.21 | 9.35% | 43,399,838 |
| Apr 1, 2026 | 3.68 | 4.09 | 3.50 | 3.85 | 3.85 | -1.28% | 7,926,162 |
| Mar 31, 2026 | 4.76 | 4.84 | 3.78 | 3.90 | 3.90 | -28.83% | 13,709,851 |
| Mar 30, 2026 | 6.09 | 6.49 | 5.39 | 5.48 | 5.48 | -12.60% | 11,537,682 |
| Mar 27, 2026 | 6.16 | 6.63 | 5.67 | 6.27 | 6.27 | 12.77% | 16,660,115 |
| Mar 26, 2026 | 6.64 | 7.30 | 5.40 | 5.56 | 5.56 | 6.31% | 43,410,367 |
| Mar 25, 2026 | 7.70 | 7.73 | 4.88 | 5.23 | 5.23 | -42.78% | 25,690,998 |
| Mar 24, 2026 | 10.94 | 11.66 | 8.88 | 9.14 | 9.14 | -17.51% | 4,854,287 |
| Mar 23, 2026 | 11.19 | 11.53 | 10.05 | 11.08 | 11.08 | -13.10% | 4,024,872 |
| Mar 20, 2026 | 12.36 | 12.99 | 10.75 | 12.75 | 12.75 | -2.00% | 4,644,104 |
| Mar 19, 2026 | 13.48 | 13.54 | 11.81 | 13.01 | 13.01 | 9.05% | 8,719,245 |
| Mar 18, 2026 | 12.98 | 14.47 | 11.52 | 11.93 | 11.93 | 5.30% | 19,671,262 |
| Mar 17, 2026 | 13.98 | 13.98 | 11.03 | 11.33 | 11.33 | -24.21% | 6,675,728 |
| Mar 16, 2026 | 17.81 | 17.86 | 14.60 | 14.95 | 14.95 | -20.10% | 6,992,930 |
| Mar 13, 2026 | 21.00 | 21.00 | 18.32 | 18.71 | 18.71 | -16.70% | 4,806,855 |
| Mar 12, 2026 | 22.48 | 24.29 | 20.90 | 22.46 | 22.46 | 15.48% | 13,068,900 |
| Mar 11, 2026 | 19.17 | 22.46 | 18.65 | 19.45 | 19.45 | -6.31% | 7,763,091 |
| Mar 10, 2026 | 19.00 | 20.80 | 16.90 | 20.76 | 20.76 | 10.78% | 10,920,080 |
| Mar 9, 2026 | 24.85 | 25.40 | 17.60 | 18.74 | 18.74 | -16.19% | 18,972,852 |
| Mar 6, 2026 | 25.26 | 29.22 | 20.52 | 22.36 | 22.36 | 17.68% | 34,242,258 |
| Mar 5, 2026 | 16.92 | 27.54 | 16.87 | 19.00 | 19.00 | 2.32% | 48,243,182 |
| Mar 4, 2026 | 17.45 | 22.19 | 12.77 | 18.57 | 18.57 | -32.91% | 28,448,167 |
| Mar 3, 2026 | 24.76 | 29.70 | 21.89 | 27.68 | 27.68 | 134.58% | 66,065,307 |
| Mar 2, 2026 | 10.70 | 13.61 | 8.20 | 11.80 | 11.80 | 113.77% | 78,300,668 |
| Feb 27, 2026 | 5.11 | 6.00 | 4.41 | 5.52 | 5.52 | 33.01% | 55,029,985 |
| Feb 26, 2026 | 4.00 | 4.63 | 3.91 | 4.15 | 4.15 | 1.47% | 3,100,164 |
| Feb 25, 2026 | 4.03 | 4.43 | 3.84 | 4.09 | 4.09 | 0.25% | 3,865,462 |
| Feb 24, 2026 | 4.16 | 4.26 | 3.50 | 4.08 | 4.08 | -1.92% | 1,776,406 |
| Feb 23, 2026 | 4.47 | 4.97 | 4.07 | 4.16 | 4.16 | -6.31% | 3,918,380 |
| Feb 20, 2026 | 4.11 | 4.46 | 3.66 | 4.44 | 4.44 | 7.51% | 5,534,241 |
| Feb 19, 2026 | 3.30 | 5.47 | 3.25 | 4.13 | 4.13 | 35.41% | 48,885,987 |
| Feb 18, 2026 | 2.65 | 3.07 | 2.61 | 3.05 | 3.05 | 13.81% | 1,791,673 |
| Feb 17, 2026 | 2.50 | 2.74 | 2.33 | 2.68 | 2.68 | 5.51% | 783,511 |
| Feb 13, 2026 | 2.77 | 2.77 | 2.44 | 2.54 | 2.54 | -5.93% | 718,841 |
| Feb 12, 2026 | 2.94 | 2.94 | 2.68 | 2.70 | 2.70 | -8.78% | 571,329 |
| Feb 11, 2026 | 2.68 | 3.33 | 2.60 | 2.96 | 2.96 | 10.45% | 2,183,722 |
| Feb 10, 2026 | 2.80 | 2.95 | 2.68 | 2.68 | 2.68 | -5.96% | 1,005,946 |
| Feb 9, 2026 | 2.72 | 2.85 | 2.56 | 2.85 | 2.85 | 1.42% | 1,487,041 |
| Feb 6, 2026 | 2.71 | 2.97 | 2.54 | 2.81 | 2.81 | 17.08% | 26,642,138 |
| Feb 5, 2026 | 2.52 | 2.60 | 2.39 | 2.40 | 2.40 | -9.09% | 845,635 |
| Feb 4, 2026 | 2.86 | 3.43 | 2.59 | 2.64 | 2.64 | -7.04% | 2,600,186 |
| Feb 3, 2026 | 2.63 | 2.95 | 2.37 | 2.84 | 2.84 | -4.05% | 1,348,714 |
| Feb 2, 2026 | 3.57 | 3.65 | 2.85 | 2.96 | 2.96 | -22.31% | 1,715,410 |
| Jan 30, 2026 | 4.55 | 4.70 | 3.54 | 3.81 | 3.81 | -23.65% | 3,095,485 |
| Jan 29, 2026 | 4.31 | 5.59 | 4.08 | 4.99 | 4.99 | 19.95% | 13,035,586 |
| Jan 28, 2026 | 3.83 | 5.06 | 3.53 | 4.16 | 4.16 | 24.55% | 19,762,270 |
| Jan 27, 2026 | 3.16 | 3.44 | 2.21 | 3.34 | 3.34 | -16.29% | 7,639,963 |
| Jan 26, 2026 | 6.53 | 6.89 | 3.77 | 3.99 | 3.99 | 211.72% | 213,911,307 |
| Jan 23, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 4.92% | 107,538 |
| Jan 22, 2026 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 56,942 |
| Jan 21, 2026 | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | - | 53,441 |
| Jan 20, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 91,914 |
| Jan 16, 2026 | 1.27 | 1.28 | 1.21 | 1.24 | 1.24 | - | 66,922 |
| Jan 15, 2026 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | - | 120,559 |
| Jan 14, 2026 | 1.17 | 1.34 | 1.16 | 1.24 | 1.24 | 2.48% | 352,240 |
| Jan 13, 2026 | 1.26 | 1.39 | 1.14 | 1.21 | 1.21 | - | 590,582 |
| Jan 12, 2026 | 1.15 | 1.22 | 1.14 | 1.21 | 1.21 | 6.14% | 138,350 |
| Jan 9, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 43,911 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -0.85% | 191,836 |
| Jan 7, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 31,571 |
| Jan 6, 2026 | 1.23 | 1.24 | 1.15 | 1.15 | 1.15 | -8.37% | 83,398 |
| Jan 5, 2026 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 5.46% | 174,163 |
| Jan 2, 2026 | 1.13 | 1.23 | 1.11 | 1.19 | 1.19 | 5.31% | 109,409 |
| Dec 31, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | 2.73% | 118,124 |
| Dec 30, 2025 | 1.11 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 65,189 |
| Dec 29, 2025 | 1.19 | 1.20 | 1.09 | 1.14 | 1.14 | -1.72% | 143,132 |
| Dec 26, 2025 | 1.13 | 1.18 | 1.10 | 1.16 | 1.16 | 1.75% | 90,795 |
| Dec 24, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 41,726 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | -7.20% | 105,120 |
| Dec 22, 2025 | 1.20 | 1.29 | 1.16 | 1.25 | 1.25 | 3.31% | 267,383 |
| Dec 19, 2025 | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | 3.42% | 93,507 |
| Dec 18, 2025 | 1.14 | 1.19 | 1.10 | 1.17 | 1.17 | -1.68% | 67,892 |
| Dec 17, 2025 | 1.12 | 1.24 | 1.11 | 1.19 | 1.19 | 9.17% | 224,902 |
| Dec 16, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | - | 38,331 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 35,916 |
| Dec 12, 2025 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -5.00% | 34,811 |
| Dec 11, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | -0.83% | 14,038 |
| Dec 10, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 49,740 |
| Dec 9, 2025 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 24,750 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | - | 93,088 |
| Dec 5, 2025 | 1.20 | 1.27 | 1.17 | 1.20 | 1.20 | 2.56% | 149,468 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 49,902 |
| Dec 3, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 87,918 |