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
1.375
-0.045 (-3.17%)
After-hours: Jun 29, 2026, 7:32 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 |
| Apr 16, 2026 | 3.33 | 3.69 | 3.33 | 3.57 | 3.57 | 8.18% | 6,609,269 |
| Apr 15, 2026 | 3.41 | 3.47 | 3.30 | 3.30 | 3.30 | -1.49% | 3,792,776 |
| Apr 14, 2026 | 3.24 | 3.50 | 3.24 | 3.35 | 3.35 | -9.21% | 4,442,397 |
| Apr 13, 2026 | 4.10 | 4.13 | 3.47 | 3.69 | 3.69 | 15.31% | 19,616,775 |
| Apr 10, 2026 | 3.49 | 3.50 | 3.12 | 3.20 | 3.20 | -10.86% | 6,746,853 |
| Apr 9, 2026 | 3.78 | 3.86 | 3.39 | 3.59 | 3.59 | -4.77% | 9,289,599 |
| Apr 8, 2026 | 3.20 | 3.77 | 3.08 | 3.77 | 3.77 | -10.02% | 15,825,936 |
| Apr 7, 2026 | 4.27 | 4.78 | 4.11 | 4.19 | 4.19 | -1.18% | 25,404,749 |
| Apr 6, 2026 | 4.13 | 4.41 | 3.90 | 4.24 | 4.24 | 0.71% | 10,493,071 |
| Apr 2, 2026 | 5.20 | 5.40 | 4.12 | 4.21 | 4.21 | 9.35% | 44,334,660 |
| Apr 1, 2026 | 3.68 | 4.09 | 3.50 | 3.85 | 3.85 | -1.28% | 8,225,128 |
| Mar 31, 2026 | 4.76 | 4.84 | 3.78 | 3.90 | 3.90 | -28.83% | 14,690,332 |
| Mar 30, 2026 | 6.09 | 6.49 | 5.39 | 5.48 | 5.48 | -12.60% | 12,387,021 |
| Mar 27, 2026 | 6.16 | 6.63 | 5.67 | 6.27 | 6.27 | 12.77% | 17,483,259 |
| Mar 26, 2026 | 6.64 | 7.30 | 5.40 | 5.56 | 5.56 | 6.31% | 44,157,034 |
| Mar 25, 2026 | 7.70 | 7.73 | 4.88 | 5.23 | 5.23 | -42.78% | 26,357,248 |
| Mar 24, 2026 | 10.94 | 11.66 | 8.88 | 9.14 | 9.14 | -17.51% | 5,135,388 |
| Mar 23, 2026 | 11.19 | 11.53 | 10.05 | 11.08 | 11.08 | -13.10% | 4,199,964 |
| Mar 20, 2026 | 12.36 | 12.99 | 10.75 | 12.75 | 12.75 | -2.00% | 4,827,362 |
| Mar 19, 2026 | 13.48 | 13.54 | 11.81 | 13.01 | 13.01 | 9.05% | 8,981,950 |
| Mar 18, 2026 | 12.98 | 14.47 | 11.52 | 11.93 | 11.93 | 5.30% | 20,588,385 |
| Mar 17, 2026 | 13.98 | 13.98 | 11.03 | 11.33 | 11.33 | -24.21% | 7,320,772 |
| Mar 16, 2026 | 17.81 | 17.86 | 14.60 | 14.95 | 14.95 | -20.10% | 7,268,904 |
| Mar 13, 2026 | 21.00 | 21.00 | 18.32 | 18.71 | 18.71 | -16.70% | 5,036,569 |
| Mar 12, 2026 | 22.48 | 24.29 | 20.90 | 22.46 | 22.46 | 15.48% | 13,392,840 |
| Mar 11, 2026 | 19.17 | 22.46 | 18.65 | 19.45 | 19.45 | -6.31% | 8,609,152 |
| Mar 10, 2026 | 19.00 | 20.80 | 16.90 | 20.76 | 20.76 | 10.78% | 11,320,377 |
| Mar 9, 2026 | 24.85 | 25.40 | 17.60 | 18.74 | 18.74 | -16.19% | 20,221,442 |
| Mar 6, 2026 | 25.26 | 29.22 | 20.52 | 22.36 | 22.36 | 17.68% | 34,938,284 |
| Mar 5, 2026 | 16.92 | 27.54 | 16.87 | 19.00 | 19.00 | 2.32% | 51,908,079 |
| Mar 4, 2026 | 17.45 | 22.19 | 12.77 | 18.57 | 18.57 | -32.91% | 29,771,208 |
| Mar 3, 2026 | 24.76 | 29.70 | 21.89 | 27.68 | 27.68 | 134.58% | 68,192,585 |
| Mar 2, 2026 | 10.70 | 13.61 | 8.20 | 11.80 | 11.80 | 113.77% | 90,764,725 |
| Feb 27, 2026 | 5.11 | 6.00 | 4.41 | 5.52 | 5.52 | 33.01% | 56,084,689 |
| Feb 26, 2026 | 4.00 | 4.63 | 3.91 | 4.15 | 4.15 | 1.47% | 3,175,140 |
| Feb 25, 2026 | 4.03 | 4.43 | 3.84 | 4.09 | 4.09 | 0.25% | 3,944,331 |
| Feb 24, 2026 | 4.16 | 4.26 | 3.50 | 4.08 | 4.08 | -1.92% | 1,827,064 |
| Feb 23, 2026 | 4.47 | 4.97 | 4.07 | 4.16 | 4.16 | -6.31% | 4,014,793 |
| Feb 20, 2026 | 4.11 | 4.46 | 3.66 | 4.44 | 4.44 | 7.51% | 5,718,683 |
| Feb 19, 2026 | 3.30 | 5.47 | 3.25 | 4.13 | 4.13 | 35.41% | 49,340,785 |
| Feb 18, 2026 | 2.65 | 3.07 | 2.61 | 3.05 | 3.05 | 13.81% | 1,833,194 |
| Feb 17, 2026 | 2.50 | 2.74 | 2.33 | 2.68 | 2.68 | 5.51% | 794,793 |
| Feb 13, 2026 | 2.77 | 2.77 | 2.44 | 2.54 | 2.54 | -5.93% | 759,988 |
| Feb 12, 2026 | 2.94 | 2.94 | 2.68 | 2.70 | 2.70 | -8.78% | 584,477 |
| Feb 11, 2026 | 2.68 | 3.33 | 2.60 | 2.96 | 2.96 | 10.45% | 2,225,680 |
| Feb 10, 2026 | 2.80 | 2.95 | 2.68 | 2.68 | 2.68 | -5.96% | 1,041,183 |
| Feb 9, 2026 | 2.72 | 2.85 | 2.56 | 2.85 | 2.85 | 1.42% | 1,531,427 |
| Feb 6, 2026 | 2.71 | 2.97 | 2.54 | 2.81 | 2.81 | 17.08% | 26,832,580 |
| Feb 5, 2026 | 2.52 | 2.60 | 2.39 | 2.40 | 2.40 | -9.09% | 873,380 |
| Feb 4, 2026 | 2.86 | 3.43 | 2.59 | 2.64 | 2.64 | -7.04% | 2,681,917 |