NYSE American - Delayed Quote USD

Battalion Oil Corporation (BATL)

1.3050
-0.0081
(-0.62%)
At close: May 9 at 3:41:54 PM EDT
1.3600
+0.06
+(4.21%)
After hours: May 9 at 6:09:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.35001.36001.28001.30501.305016,900
May 8, 20251.31001.37501.26001.31301.313016,300
May 7, 20251.25001.29601.25001.25001.25007,000
May 6, 20251.27001.29301.25001.25001.250018,200
May 5, 20251.33001.35001.29001.29001.29006,000
May 2, 20251.24001.33001.24001.33001.330012,800
May 1, 20251.28001.33901.23001.29401.294025,400
Apr 30, 20251.31001.32001.24001.29001.290013,800
Apr 29, 20251.21001.40001.21001.26001.26009,000
Apr 28, 20251.40001.40001.23001.25001.250043,800
Apr 25, 20251.25001.35901.25001.34001.340031,100
Apr 24, 20251.22001.30001.22001.30001.300014,400
Apr 23, 20251.28001.28001.20301.23001.230049,300
Apr 22, 20251.22001.39001.22001.24001.240013,600
Apr 21, 20251.21001.25501.17001.22001.220024,400
Apr 17, 20251.27001.31001.25501.26001.260014,500
Apr 16, 20251.26001.35001.23001.31001.310017,700
Apr 15, 20251.27001.32001.21001.21001.210015,200
Apr 14, 20251.20001.26901.19901.25501.255017,600
Apr 11, 20251.20101.27401.17001.21001.210043,200
Apr 10, 20251.37001.37301.18001.23001.230097,600
Apr 9, 20251.37001.37601.20001.33001.3300110,200
Apr 8, 20251.34001.50001.20001.37001.3700154,900
Apr 7, 20251.17001.41301.17001.34001.340053,100
Apr 4, 20251.33001.34001.14001.20001.2000233,000
Apr 3, 20251.52001.52001.31001.32001.320032,900
Apr 2, 20251.33001.50001.28301.47001.470042,900
Apr 1, 20251.30001.37001.28001.34001.340074,600
Mar 31, 20251.34001.34001.26001.30001.300060,900
Mar 28, 20251.14001.30001.14001.29001.290049,900
Mar 27, 20251.19001.21001.12001.15001.1500153,400
Mar 26, 20251.28301.28301.21001.21001.210045,200
Mar 25, 20251.27001.34001.21501.25001.250066,800
Mar 24, 20251.28001.31001.23001.26001.260030,500
Mar 21, 20251.16001.32001.08001.32001.3200113,600
Mar 20, 20251.12001.14001.07001.14001.140026,200
Mar 19, 20251.18001.19001.07001.10001.1000115,600
Mar 18, 20251.27001.30001.18501.19001.190053,800
Mar 17, 20251.18001.19701.15001.18001.180014,900
Mar 14, 20251.20001.23001.12001.12001.120052,200
Mar 13, 20251.36001.37001.05001.16001.1600116,400
Mar 12, 20251.33601.45001.26001.28001.280091,600
Mar 11, 20251.45001.45001.29001.31301.313035,700
Mar 10, 20251.56001.57001.38001.38001.380023,500
Mar 7, 20251.46401.49001.46001.46001.46002,500
Mar 6, 20251.50001.50001.44001.44001.44009,400
Mar 5, 20251.49001.50001.40901.42001.420026,300
Mar 4, 20251.43001.46001.35001.46001.460032,900
Mar 3, 20251.54001.57501.44001.44001.440039,900
Feb 28, 20251.55001.55001.43001.52001.520048,600
Feb 27, 20251.57801.58001.52001.53101.531023,900
Feb 26, 20251.52001.53001.50001.53001.530046,500
Feb 25, 20251.56001.62401.50001.50001.500028,900
Feb 24, 20251.60001.61501.55501.60001.600016,400
Feb 21, 20251.66001.68001.59701.62001.620013,600
Feb 20, 20251.72001.72001.62001.65901.659040,900
Feb 19, 20251.73001.74001.68001.71501.715031,500
Feb 18, 20251.71001.76001.70001.72001.720028,500
Feb 14, 20251.69001.77001.62501.72001.720032,800
Feb 13, 20251.66001.70501.64501.69501.695016,000
Feb 12, 20251.70001.70501.61001.62001.620032,200
Feb 11, 20251.76001.76001.68001.68001.680023,000
Feb 10, 20251.67001.97001.67001.78001.780088,900
Feb 7, 20251.77201.77201.62001.62001.620045,000
Feb 6, 20251.74001.86001.71001.72001.720049,500
Feb 5, 20251.84001.89001.72001.73001.7300101,700
Feb 4, 20251.98001.98001.78001.82001.8200113,300
Feb 3, 20251.86002.12001.86002.00002.0000165,600
Jan 31, 20251.85001.93001.82001.85001.850019,700
Jan 30, 20251.82001.96001.82001.93001.9300108,400
Jan 29, 20251.82001.96001.78001.88001.880064,900
Jan 28, 20251.80001.89001.75401.80001.800073,500
Jan 27, 20251.85001.85001.74001.84001.840066,700
Jan 24, 20251.95001.96501.78001.85001.8500136,900
Jan 23, 20252.04002.12001.94001.96001.9600111,200
Jan 22, 20252.26002.26001.90002.04002.0400157,300
Jan 21, 20252.04002.47001.99902.25002.2500380,600
Jan 17, 20251.90002.00101.85001.94001.940087,700
Jan 16, 20251.87001.99001.76001.90001.9000159,700
Jan 15, 20251.85001.91701.83001.89001.890024,700
Jan 14, 20252.10002.10001.80001.84001.840083,700
Jan 13, 20251.82002.32001.81402.06002.0600494,100
Jan 10, 20251.76001.80001.72501.76001.7600101,400
Jan 8, 20251.77001.77201.62001.74001.740083,200
Jan 7, 20251.78001.78001.70001.76001.760057,100
Jan 6, 20251.78001.79001.72801.78001.7800134,300
Jan 3, 20251.79001.80001.62001.75001.7500180,800
Jan 2, 20251.72001.79001.70001.75001.7500124,700
Dec 31, 20241.91001.91001.71001.72001.7200162,200
Dec 30, 20242.05002.05001.85001.88001.8800129,200
Dec 27, 20241.84002.19501.77002.08002.0800369,600
Dec 26, 20241.55002.08001.52001.81001.8100419,900
Dec 24, 20241.62001.62501.50001.52001.5200136,000
Dec 23, 20241.43001.66001.39001.59001.5900782,200
Dec 20, 20242.34002.34001.31001.39001.39001,635,000
Dec 19, 20242.73002.73002.37002.43502.435082,600
Dec 18, 20242.82002.94002.49002.50002.500036,600
Dec 17, 20242.97002.97002.75002.80002.800032,300
Dec 16, 20243.07003.15202.81003.01003.010031,300
Dec 13, 20243.14003.20003.02003.02003.020013,300
Dec 12, 20243.19003.26003.11203.13503.13506,300
Dec 11, 20243.28503.29003.16003.16003.160017,800
Dec 10, 20243.30003.34003.26003.32003.32005,800
Dec 9, 20243.27003.35003.27003.33003.330013,000
Dec 6, 20243.35003.36003.27003.31003.310011,500
Dec 5, 20243.30003.42003.30003.36003.360014,600
Dec 4, 20243.31003.45003.26603.33003.330034,100
Dec 3, 20243.24003.35003.23003.31003.310023,500
Dec 2, 20243.40003.43003.11003.30003.300053,700
Nov 29, 20243.41003.49003.37003.46003.46008,600
Nov 27, 20243.59003.67003.28003.38003.380034,100
Nov 26, 20243.57003.74003.56003.62003.620096,800
Nov 25, 20243.56003.74003.50003.57003.570070,600
Nov 22, 20243.46003.53003.37003.51003.510061,000
Nov 21, 20243.14003.51003.14003.50003.5000163,800
Nov 20, 20242.87003.20002.79003.14003.1400277,500
Nov 19, 20243.30003.31002.77002.85002.8500401,800
Nov 18, 20245.00005.00003.12003.28003.2800739,700
Nov 15, 20246.50006.67006.50006.59006.590050,700
Nov 14, 20246.75006.75006.49006.55006.5500132,800
Nov 13, 20246.84006.84006.70006.70006.70008,800
Nov 12, 20246.70006.72506.66006.71006.710030,200
Nov 11, 20246.66006.72006.65006.65006.65007,400
Nov 8, 20246.73006.77006.66006.66006.660012,300
Nov 7, 20246.76006.85006.71006.71006.710061,800
Nov 6, 20246.89006.89006.73006.74006.740024,900
Nov 5, 20246.70006.79506.63006.74006.740080,500
Nov 4, 20246.70006.72006.67006.68006.680016,300
Nov 1, 20246.68006.70006.65006.67006.670024,600
Oct 31, 20246.67606.70006.54006.70006.7000126,900
Oct 30, 20246.70006.72006.65006.66006.660025,400
Oct 29, 20246.71006.74006.69006.70506.705038,700
Oct 28, 20246.63006.70006.63006.70006.700027,400
Oct 25, 20246.77006.77006.65006.69006.690040,800
Oct 24, 20246.66006.79006.62006.79006.790080,800
Oct 23, 20246.65006.68006.62006.67506.675086,300
Oct 22, 20246.65006.69006.65006.66006.660035,400
Oct 21, 20246.61006.70006.60006.69006.690049,400
Oct 18, 20246.59006.61006.56006.57006.570018,400
Oct 17, 20246.55006.65006.55006.65006.650034,800
Oct 16, 20246.53006.61006.53006.53006.530051,000
Oct 15, 20246.59006.64606.53006.53006.530080,300
Oct 14, 20246.62006.68006.60006.62006.620028,800
Oct 11, 20246.64506.68006.63006.65006.650017,500
Oct 10, 20246.69006.70006.65006.66006.660041,800
Oct 9, 20246.66006.71006.60006.71006.7100151,500
Oct 8, 20246.64006.70006.61006.67006.670042,400
Oct 7, 20246.66006.67006.61006.66006.660034,800
Oct 4, 20246.70006.70006.61006.65006.650041,400
Oct 3, 20246.65006.70006.60006.67006.670034,500
Oct 2, 20246.70006.70006.56006.59006.590038,000
Oct 1, 20246.65006.70006.62006.70006.700025,200
Sep 30, 20246.71006.71006.64506.67006.670021,300
Sep 27, 20246.66006.74006.64006.71006.710022,800
Sep 26, 20246.65006.67006.63006.66006.660023,600
Sep 25, 20246.65006.74006.62006.69006.690052,600
Sep 24, 20246.60006.74006.53006.70006.7000127,400
Sep 23, 20246.64006.68506.55006.57006.5700198,600
Sep 20, 20246.52006.57006.45006.57006.57001,461,600
Sep 19, 20243.13003.14002.89002.94002.9400495,800
Sep 18, 20243.14503.15003.05003.05003.05009,400
Sep 17, 20243.08003.22003.05003.05003.05009,600
Sep 16, 20243.01003.21003.01003.08003.080017,800
Sep 13, 20243.04003.41002.97003.01003.010015,100
Sep 12, 20242.60003.01002.60002.96002.960049,600
Sep 11, 20242.67002.67002.55002.55002.55003,900
Sep 10, 20242.56002.61002.56002.56002.56004,000
Sep 9, 20242.82002.84002.48002.56002.560010,100
Sep 6, 20242.93902.97002.76002.76002.760017,400
Sep 5, 20242.95002.95002.86002.91002.910014,400
Sep 4, 20243.00003.00202.89502.90002.900022,800
Sep 3, 20243.37203.39003.00003.00003.000048,800
Aug 30, 20243.35003.50003.13003.50003.500042,600
Aug 29, 20243.43003.60303.35003.48103.48102,500
Aug 28, 20243.60003.62003.35003.42003.420014,700
Aug 27, 20243.69103.71003.62003.63003.630014,100
Aug 26, 20243.70003.92003.53503.65003.650024,100
Aug 23, 20243.58003.70003.52003.60003.60005,800
Aug 22, 20243.70003.75003.51003.51003.510017,400
Aug 21, 20243.72403.72403.55103.60003.600012,900
Aug 20, 20243.83003.85003.50003.55003.550024,200
Aug 19, 20243.69004.00003.69003.77003.770035,400
Aug 16, 20243.52003.65003.50103.59003.590012,300
Aug 15, 20243.49003.55003.30003.46003.460017,400
Aug 14, 20243.18003.38503.18003.26003.26007,900
Aug 13, 20243.39703.40003.10003.20003.200029,600
Aug 12, 20243.20003.51003.20003.37003.370026,600
Aug 9, 20243.18003.27003.18003.25003.25001,200
Aug 8, 20243.10003.17003.10003.14003.14008,700
Aug 7, 20243.16003.27903.08003.08003.08005,000
Aug 6, 20243.34003.36503.15003.15003.15007,100
Aug 5, 20243.25003.28103.15003.28103.28109,500
Aug 2, 20243.42003.42003.25003.25003.25004,000
Aug 1, 20243.54003.54003.44003.44003.44001,300
Jul 31, 20243.53803.53803.38003.42303.42308,500
Jul 30, 20243.60503.60503.42003.43003.430013,900
Jul 29, 20243.70003.84003.59003.59003.590019,900
Jul 26, 20243.89003.89003.60003.63003.630015,500
Jul 25, 20243.46003.51003.33103.50003.500015,400
Jul 24, 20243.60003.61003.46003.46003.460010,400
Jul 23, 20243.86003.93003.59003.60003.60003,000
Jul 22, 20243.79003.81003.75003.75003.75001,300
Jul 19, 20243.89003.89003.84003.84003.84007,100
Jul 18, 20243.99203.99203.87003.88003.88004,100
Jul 17, 20243.92003.95003.90503.93003.93005,500
Jul 16, 20243.99203.99203.90003.96003.96002,100
Jul 15, 20244.07004.07003.92003.97003.97004,200
Jul 12, 20243.94003.99003.84903.99003.99008,700
Jul 11, 20243.89003.89003.82003.84003.84002,200
Jul 10, 20243.60003.89003.60003.83103.83107,500
Jul 9, 20243.68003.68003.60003.60003.60001,700
Jul 8, 20243.62003.73003.62003.68003.680011,100
Jul 5, 20243.64003.64003.45003.63003.63003,800
Jul 3, 20243.60003.61003.60003.60003.60002,600
Jul 2, 20243.61003.63803.49003.49003.49006,200
Jul 1, 20243.54003.54003.44203.53003.53001,700
Jun 28, 20243.62603.62803.30003.34003.340010,200
Jun 27, 20243.50003.65003.44003.61003.610026,400
Jun 26, 20243.23003.29003.17003.27003.27009,700
Jun 25, 20243.31903.31903.20003.26003.260010,000
Jun 24, 20243.27003.31303.16003.27003.27005,400
Jun 21, 20243.65003.65003.12003.17003.170047,000
Jun 20, 20243.88003.95003.17003.21003.2100120,500
Jun 18, 20244.46004.46504.10004.10004.100011,900
Jun 17, 20244.55004.55004.45004.49004.49006,100
Jun 14, 20244.52004.75004.52004.52004.520016,300
Jun 13, 20245.16205.37604.53304.56604.566027,100
Jun 12, 20245.50005.50005.28205.30005.30005,800
Jun 11, 20245.55005.55005.33005.54005.54001,500
Jun 10, 20245.60005.78005.60005.60005.60002,900
Jun 7, 20245.62005.65505.62005.65505.6550600
Jun 6, 20245.76005.77905.61005.62005.62007,200
Jun 5, 20245.77005.80005.76005.80005.80005,200
Jun 4, 20245.84705.84705.78005.79005.790010,700
Jun 3, 20245.84005.85005.79005.85005.85008,300
May 31, 20245.89005.89005.81005.83005.830014,500
May 30, 20245.85005.90005.82005.82005.82004,100
May 29, 20245.79805.86005.79405.81005.810011,000
May 28, 20245.80005.87505.79005.80005.80005,600
May 24, 20245.79005.86005.79005.85005.850012,200
May 23, 20245.81005.86005.79005.80005.80007,700
May 22, 20245.82005.83005.78005.78005.78004,600
May 21, 20245.82005.90005.82005.83005.830012,400
May 20, 20245.78005.87005.78005.81005.810012,400
May 17, 20245.73505.80005.70005.73005.730014,900
May 16, 20245.80005.80005.67005.70005.700011,200
May 15, 20245.64005.74005.64005.66005.660027,100
May 14, 20245.59005.65505.59005.61005.61001,800
May 13, 20245.75605.75605.61005.61005.61001,600
May 10, 20245.85005.85005.60005.60005.600010,500

Related Tickers

4YJ0.MU Spartan Delta Corp
1.7400
0.00%
 
RGPMF Enwell Energy plc
0.2100
0.00%
 
BNGLF Bengal Energy Ltd.
0.0054
0.00%
 
LEEN Leopard Energy, Inc.
0.2840
0.00%
 
PTOAF Pieridae Energy Limited
0.2500
+1.83%
 
OIL.CN Permex Petroleum Corporation
3.5000
0.00%
 
SSLZY Santos Limited
3.8700
-0.26%
 
ANGS.L Angus Energy plc
0.2200
0.00%
 
TUWOY Tullow Oil plc
0.0700
-0.28%
 
CVN.AX Carnarvon Energy Limited
0.1000
-4.76%