Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Battalion Oil Corp (NY: BATL )

5.730 +0.030 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.160 6.280 6.150 6.150 5,907 -0.16(-2.54%)
May 30, 2023 6.410 6.480 6.000 6.310 37,977 -0.15(-2.32%)
May 26, 2023 6.160 6.460 6.040 6.460 13,585 +0.26(+4.19%)
May 25, 2023 6.220 6.366 6.100 6.200 15,776 +0.00(+0.00%)
May 24, 2023 6.120 6.280 6.080 6.200 9,595 +0.25(+4.20%)
May 23, 2023 5.615 6.090 5.485 5.950 14,843 +0.45(+8.18%)
May 22, 2023 5.410 5.640 5.410 5.500 14,193 +0.09(+1.66%)
May 19, 2023 5.650 5.708 5.410 5.410 9,564 -0.02(-0.37%)
May 18, 2023 5.670 5.670 5.415 5.430 13,022 -0.17(-3.04%)
May 17, 2023 6.170 6.170 5.600 5.600 16,653 -0.20(-3.45%)
May 16, 2023 6.270 6.270 5.785 5.800 21,342 -0.50(-7.94%)
May 15, 2023 6.180 6.300 6.130 6.300 3,958 +0.18(+2.94%)
May 12, 2023 6.200 6.257 6.110 6.120 5,619 +0.02(+0.33%)
May 11, 2023 6.320 6.450 6.100 6.100 6,958 -0.35(-5.43%)
May 10, 2023 6.600 6.600 6.180 6.450 3,971 -0.02(-0.31%)
May 09, 2023 6.250 6.470 6.220 6.470 4,848 +0.21(+3.35%)
May 08, 2023 6.600 6.600 6.260 6.260 8,096 -0.20(-3.10%)
May 05, 2023 6.200 6.580 6.000 6.460 22,419 +0.26(+4.19%)
May 04, 2023 6.830 6.990 6.200 6.200 8,748 -0.50(-7.46%)
May 03, 2023 6.600 6.965 6.600 6.700 5,120 +0.08(+1.21%)
May 02, 2023 7.100 7.240 6.615 6.620 8,851 -0.58(-8.06%)
May 01, 2023 7.170 7.285 7.140 7.200 3,500 +0.16(+2.27%)
Apr 28, 2023 6.930 7.130 6.930 7.040 4,612 +0.14(+2.03%)
Apr 27, 2023 7.040 7.360 6.700 6.900 16,711 +0.00(+0.00%)
Apr 26, 2023 6.990 7.250 6.590 6.900 12,815 +0.04(+0.58%)
Apr 25, 2023 7.150 7.150 6.774 6.860 7,437 -0.29(-4.06%)
Apr 24, 2023 6.850 7.275 6.831 7.150 8,705 +0.20(+2.88%)
Apr 21, 2023 6.900 7.000 6.830 6.950 7,521 -0.07(-1.00%)
Apr 20, 2023 7.250 7.550 6.830 7.020 17,418 -0.10(-1.40%)
Apr 19, 2023 7.350 7.530 6.900 7.120 15,580 -0.28(-3.78%)
Apr 18, 2023 7.890 7.890 7.270 7.400 18,502 -0.44(-5.61%)
Apr 17, 2023 8.120 8.351 7.574 7.840 12,294 -0.25(-3.09%)
Apr 14, 2023 8.200 8.425 8.032 8.090 8,951 -0.31(-3.69%)
Apr 13, 2023 8.190 8.400 8.118 8.400 8,303 +0.28(+3.45%)
Apr 12, 2023 8.280 8.350 8.120 8.120 5,117 -0.08(-0.98%)
Apr 11, 2023 8.580 8.764 8.200 8.200 5,053 -0.33(-3.87%)
Apr 10, 2023 8.620 8.790 8.435 8.530 14,482 -0.07(-0.81%)
Apr 06, 2023 8.770 8.770 7.765 8.600 26,691 +0.39(+4.75%)
Apr 05, 2023 8.680 8.680 7.897 8.210 10,922 -0.43(-4.98%)
Apr 04, 2023 7.840 8.640 7.820 8.640 43,636 +0.94(+12.21%)
Apr 03, 2023 6.610 7.903 6.600 7.700 40,091 +1.13(+17.20%)
Mar 31, 2023 6.930 7.050 6.450 6.570 15,062 -0.32(-4.64%)
Mar 30, 2023 6.990 7.340 6.800 6.890 17,247 +0.02(+0.29%)
Mar 29, 2023 7.210 7.226 6.790 6.870 3,151 +0.08(+1.18%)
Mar 28, 2023 7.140 7.320 6.690 6.790 6,959 -0.18(-2.58%)
Mar 27, 2023 6.550 7.060 6.400 6.970 13,612 +0.58(+9.08%)
Mar 24, 2023 6.500 6.700 6.320 6.390 5,932 -0.11(-1.69%)
Mar 23, 2023 6.790 6.790 6.500 6.500 5,093 -0.01(-0.15%)
Mar 22, 2023 6.690 6.710 6.510 6.510 6,782 -0.14(-2.11%)
Mar 21, 2023 6.600 7.070 6.430 6.650 22,868 +0.35(+5.56%)
Mar 20, 2023 6.240 6.800 6.110 6.300 23,925 +0.10(+1.61%)
Mar 17, 2023 7.070 7.390 6.150 6.200 71,399 -0.88(-12.43%)
Mar 16, 2023 7.050 7.150 7.020 7.080 10,233 -0.07(-0.98%)
Mar 15, 2023 7.920 7.970 7.150 7.150 11,330 -0.80(-10.06%)
Mar 14, 2023 7.910 8.123 7.890 7.950 8,433 +0.07(+0.89%)
Mar 13, 2023 8.100 8.100 7.870 7.880 7,579 -0.13(-1.62%)
Mar 10, 2023 8.040 8.680 8.010 8.010 13,838 -0.10(-1.23%)
Mar 09, 2023 8.657 8.657 8.110 8.110 10,520 -0.18(-2.17%)
Mar 08, 2023 8.350 8.590 8.190 8.290 6,730 -0.29(-3.38%)
Mar 07, 2023 8.250 8.638 8.250 8.580 6,831 -0.04(-0.46%)
Mar 06, 2023 8.480 8.910 8.460 8.620 22,126 -0.03(-0.35%)
Mar 03, 2023 8.305 8.650 8.150 8.650 9,608 +0.33(+3.97%)
Mar 02, 2023 8.210 8.345 8.050 8.320 11,420 +0.14(+1.71%)
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.