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 29, 2020 5.800 5.987 5.595 5.790 10,700 -0.11(-1.86%)
May 28, 2020 5.880 6.000 5.660 5.900 10,740 +0.20(+3.51%)
May 27, 2020 5.655 6.050 5.605 5.700 16,955 +0.24(+4.40%)
May 26, 2020 5.490 6.030 5.400 5.460 21,453 +0.39(+7.69%)
May 22, 2020 5.090 5.240 5.070 5.070 3,700 +0.18(+3.68%)
May 21, 2020 4.500 5.220 4.500 4.890 12,933 +0.24(+5.16%)
May 20, 2020 4.940 4.940 4.650 4.650 20,689 -0.06(-1.27%)
May 19, 2020 4.820 4.930 4.687 4.710 5,361 +0.35(+8.03%)
May 18, 2020 4.850 5.000 4.160 4.360 33,200 -0.34(-7.23%)
May 15, 2020 4.763 4.775 4.600 4.700 6,000 +0.10(+2.17%)
May 14, 2020 4.670 4.750 4.520 4.600 13,065 +0.08(+1.77%)
May 13, 2020 4.825 4.825 4.520 4.520 15,782 -0.13(-2.80%)
May 12, 2020 4.520 5.000 4.520 4.650 123,444 +0.10(+2.20%)
May 11, 2020 4.750 4.800 4.550 4.550 16,911 -0.20(-4.21%)
May 08, 2020 4.750 4.750 4.600 4.750 5,700 -0.05(-1.04%)
May 07, 2020 4.650 4.831 4.650 4.800 13,937 -0.10(-2.04%)
May 06, 2020 5.050 5.050 4.830 4.900 6,665 -0.15(-2.97%)
May 05, 2020 4.750 5.139 4.750 5.050 20,811 +0.35(+7.45%)
May 04, 2020 4.850 4.900 4.600 4.700 7,482 -0.00(-0.10%)
May 01, 2020 5.000 5.000 4.500 4.705 17,900 -0.20(-3.98%)
Apr 30, 2020 4.850 5.125 4.660 4.900 33,402 +0.05(+1.03%)
Apr 29, 2020 5.050 5.060 4.850 4.850 127,502 +0.00(+0.00%)
Apr 28, 2020 5.040 5.040 4.670 4.850 7,693 -0.10(-2.02%)
Apr 27, 2020 4.750 4.950 4.750 4.950 22,054 -0.02(-0.40%)
Apr 24, 2020 5.000 5.240 4.790 4.970 10,100 -0.02(-0.40%)
Apr 23, 2020 4.520 5.220 4.520 4.990 34,390 +0.24(+5.05%)
Apr 22, 2020 5.000 5.000 4.550 4.750 4,942 -0.04(-0.85%)
Apr 21, 2020 4.600 4.876 4.600 4.790 4,731 -0.04(-0.82%)
Apr 20, 2020 4.400 4.830 4.400 4.830 8,859 -0.07(-1.43%)
Apr 17, 2020 4.971 5.000 4.800 4.900 3,500 -0.15(-2.97%)
Apr 16, 2020 4.640 5.320 4.457 5.050 8,859 +0.19(+3.91%)
Apr 15, 2020 5.425 5.425 4.620 4.860 11,283 -0.33(-6.36%)
Apr 14, 2020 5.850 5.850 4.950 5.190 17,255 -0.23(-4.24%)
Apr 13, 2020 5.710 6.000 5.110 5.420 33,704 -0.08(-1.45%)
Apr 09, 2020 4.500 5.820 4.390 5.500 50,700 +1.00(+22.22%)
Apr 08, 2020 4.497 4.500 4.402 4.500 1,841 +0.17(+3.93%)
Apr 07, 2020 4.490 4.610 4.300 4.330 12,732 -0.37(-7.87%)
Apr 06, 2020 4.690 4.840 4.600 4.700 11,286 -0.12(-2.49%)
Apr 03, 2020 4.750 4.825 4.320 4.820 6,700 +0.11(+2.34%)
Apr 02, 2020 4.360 4.880 4.360 4.710 9,059 +0.35(+8.03%)
Apr 01, 2020 4.200 4.600 4.200 4.360 5,512 -0.31(-6.74%)
Mar 31, 2020 4.230 4.900 4.230 4.675 13,287 +0.25(+5.53%)
Mar 30, 2020 4.750 5.000 4.027 4.430 32,767 -1.09(-19.75%)
Mar 27, 2020 6.170 8.440 5.300 5.520 197,900 -0.09(-1.60%)
Mar 26, 2020 3.000 5.750 2.876 5.610 82,349 +3.01(+115.77%)
Mar 25, 2020 2.750 2.750 2.600 2.600 6,903 -0.29(-10.03%)
Mar 24, 2020 2.828 3.056 2.697 2.890 2,323 +0.43(+17.53%)
Mar 23, 2020 2.540 2.540 2.459 2.459 554 +0.15(+6.45%)
Mar 20, 2020 2.480 2.560 2.310 2.310 1,700 -0.13(-5.33%)
Mar 19, 2020 2.420 2.880 2.250 2.440 4,546 +0.00(+0.00%)
Mar 18, 2020 2.460 2.460 2.260 2.440 6,496 +0.19(+8.44%)
Mar 17, 2020 2.750 2.910 2.250 2.250 3,473 -0.60(-21.05%)
Mar 16, 2020 3.180 3.180 2.850 2.850 2,903 -0.36(-11.21%)
Mar 13, 2020 3.577 3.577 3.210 3.210 2,500 -0.33(-9.41%)
Mar 12, 2020 3.410 3.543 3.410 3.543 2,279 -0.42(-10.52%)
Mar 11, 2020 4.470 4.726 3.620 3.960 10,675 -0.51(-11.41%)
Mar 10, 2020 6.460 6.643 4.430 4.470 34,050 -1.03(-18.73%)
Mar 09, 2020 7.010 7.610 5.480 5.500 18,713 -2.50(-31.25%)
Mar 06, 2020 8.221 8.221 7.800 8.000 2,800 +0.00(+0.00%)
Mar 05, 2020 8.000 8.000 8.000 8.000 1,889 -0.29(-3.50%)
Mar 04, 2020 8.020 8.320 7.900 8.290 4,785 +0.29(+3.69%)
Mar 03, 2020 8.102 8.750 7.995 7.995 4,006 -0.25(-3.09%)
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.