Skip to main content

Battalion Oil Corp (NY: BATL )

5.900 +0.090 (+1.55%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 5.798 5.860 5.794 5.810 11,005 +0.01(+0.17%)
May 28, 2024 5.800 5.875 5.790 5.800 5,555 -0.05(-0.85%)
May 24, 2024 5.790 5.860 5.790 5.850 12,167 +0.05(+0.86%)
May 23, 2024 5.810 5.860 5.790 5.800 7,706 +0.02(+0.35%)
May 22, 2024 5.820 5.830 5.780 5.780 4,567 -0.05(-0.86%)
May 21, 2024 5.820 5.900 5.820 5.830 12,398 +0.02(+0.34%)
May 20, 2024 5.780 5.870 5.780 5.810 12,415 +0.08(+1.40%)
May 17, 2024 5.740 5.800 5.700 5.730 14,869 +0.03(+0.53%)
May 16, 2024 5.800 5.800 5.670 5.700 11,179 +0.04(+0.71%)
May 15, 2024 5.640 5.740 5.640 5.660 27,072 +0.05(+0.89%)
May 14, 2024 5.590 5.655 5.590 5.610 1,833 +0.00(+0.00%)
May 13, 2024 5.756 5.756 5.610 5.610 1,590 +0.01(+0.18%)
May 10, 2024 5.850 5.850 5.600 5.600 10,515 -0.25(-4.27%)
May 09, 2024 5.790 5.950 5.680 5.850 20,199 +0.19(+3.36%)
May 08, 2024 5.690 5.840 5.547 5.660 11,124 +0.03(+0.53%)
May 07, 2024 5.650 5.830 5.630 5.630 20,952 +0.09(+1.62%)
May 06, 2024 5.570 5.700 5.450 5.540 16,362 +0.05(+0.91%)
May 03, 2024 5.140 5.690 5.140 5.490 57,700 +0.44(+8.71%)
May 02, 2024 5.040 5.100 5.000 5.050 6,800 +0.05(+1.00%)
May 01, 2024 5.080 5.130 5.000 5.000 2,599 -0.13(-2.53%)
Apr 30, 2024 5.123 5.350 5.123 5.130 2,562 -0.12(-2.29%)
Apr 29, 2024 5.200 5.270 5.139 5.250 11,747 -0.05(-0.94%)
Apr 26, 2024 5.410 5.410 5.200 5.300 26,945 -0.08(-1.49%)
Apr 25, 2024 5.110 5.380 5.110 5.380 2,127 +0.27(+5.28%)
Apr 24, 2024 5.250 5.330 5.110 5.110 5,636 -0.13(-2.48%)
Apr 23, 2024 5.310 5.440 5.171 5.240 6,268 -0.06(-1.13%)
Apr 22, 2024 5.390 5.430 5.280 5.300 5,990 -0.14(-2.57%)
Apr 19, 2024 5.320 5.490 5.280 5.440 12,554 +0.07(+1.30%)
Apr 18, 2024 5.380 5.420 5.310 5.370 14,093 -0.05(-0.92%)
Apr 17, 2024 5.270 5.500 5.270 5.420 24,355 +0.12(+2.26%)
Apr 16, 2024 5.260 5.300 5.030 5.300 12,950 +0.00(+0.00%)
Apr 15, 2024 5.430 5.510 5.220 5.300 19,700 -0.11(-2.03%)
Apr 12, 2024 5.660 5.700 5.290 5.410 129,070 -0.12(-2.17%)
Apr 11, 2024 6.000 6.020 5.260 5.530 198,742 -1.55(-21.89%)
Apr 10, 2024 7.000 7.080 6.930 7.080 48,290 +0.10(+1.43%)
Apr 09, 2024 6.670 7.000 6.665 6.980 74,970 +0.35(+5.28%)
Apr 08, 2024 6.360 6.700 6.360 6.630 24,976 +0.13(+2.00%)
Apr 05, 2024 6.350 6.850 6.350 6.500 37,862 +0.18(+2.85%)
Apr 04, 2024 6.090 6.330 6.050 6.320 30,306 +0.25(+4.12%)
Apr 03, 2024 6.110 6.330 5.940 6.070 146,766 -0.02(-0.33%)
Apr 02, 2024 5.910 6.150 5.880 6.090 103,471 +0.10(+1.67%)
Apr 01, 2024 5.860 6.125 5.860 5.990 25,674 +0.33(+5.83%)
Mar 28, 2024 5.790 5.790 5.540 5.660 14,870 -0.05(-0.88%)
Mar 27, 2024 5.630 5.900 5.500 5.710 59,077 +0.03(+0.53%)
Mar 26, 2024 5.925 5.925 5.590 5.680 8,918 +0.07(+1.25%)
Mar 25, 2024 5.660 5.810 5.610 5.610 39,736 -0.09(-1.58%)
Mar 22, 2024 5.530 5.720 5.530 5.700 18,639 +0.20(+3.64%)
Mar 21, 2024 5.680 5.770 5.490 5.500 16,880 -0.11(-1.96%)
Mar 20, 2024 5.670 5.750 5.600 5.610 9,841 -0.05(-0.88%)
Mar 19, 2024 5.710 5.790 5.610 5.660 16,608 -0.04(-0.70%)
Mar 18, 2024 5.900 5.900 5.610 5.700 33,952 -0.22(-3.72%)
Mar 15, 2024 5.900 6.010 5.780 5.920 34,359 +0.03(+0.51%)
Mar 14, 2024 5.890 5.920 5.760 5.890 11,855 +0.13(+2.26%)
Mar 13, 2024 5.510 5.805 5.510 5.760 8,884 +0.31(+5.69%)
Mar 12, 2024 5.760 5.920 5.450 5.450 8,709 -0.30(-5.22%)
Mar 11, 2024 5.850 5.851 5.670 5.750 4,870 -0.03(-0.52%)
Mar 08, 2024 5.970 6.020 5.780 5.780 37,551 -0.20(-3.34%)
Mar 07, 2024 5.920 6.020 5.920 5.980 15,514 +0.03(+0.50%)
Mar 06, 2024 6.000 6.010 5.920 5.950 18,896 -0.02(-0.34%)
Mar 05, 2024 5.850 6.000 5.850 5.970 35,921 +0.11(+1.88%)
Mar 04, 2024 5.890 5.890 5.730 5.860 26,190 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.