ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Battalion Oil Corporation Common Stock (NY:BATL)

1.150 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 1.150 1.170 1.120 1.150 54,307 +0.00(+0.00%)
Oct 09, 2025 1.160 1.178 1.150 1.150 13,162 -0.01(-0.86%)
Oct 08, 2025 1.150 1.180 1.130 1.160 36,964 +0.01(+0.52%)
Oct 07, 2025 1.160 1.190 1.130 1.154 14,265 -0.01(-0.52%)
Oct 06, 2025 1.150 1.180 1.130 1.160 33,091 +0.03(+2.65%)
Oct 03, 2025 1.150 1.170 1.126 1.130 63,483 -0.03(-2.59%)
Oct 02, 2025 1.150 1.170 1.100 1.160 26,282 +0.01(+0.87%)
Oct 01, 2025 1.210 1.230 1.140 1.150 49,341 -0.06(-4.96%)
Sep 30, 2025 1.210 1.240 1.170 1.210 30,751 -0.02(-1.63%)
Sep 29, 2025 1.250 1.250 1.170 1.230 82,186 -0.01(-0.81%)
Sep 26, 2025 1.220 1.243 1.140 1.240 103,797 +0.04(+3.33%)
Sep 25, 2025 1.190 1.220 1.160 1.200 80,936 +0.02(+1.69%)
Sep 24, 2025 1.170 1.200 1.141 1.180 84,186 +0.01(+0.85%)
Sep 23, 2025 1.120 1.170 1.090 1.170 135,934 +0.04(+3.54%)
Sep 22, 2025 1.030 1.130 1.030 1.130 84,630 +0.09(+8.65%)
Sep 19, 2025 1.070 1.105 1.040 1.040 60,250 -0.03(-2.80%)
Sep 18, 2025 1.140 1.140 1.070 1.070 87,211 -0.05(-4.46%)
Sep 17, 2025 1.130 1.150 1.110 1.120 60,389 -0.01(-0.88%)
Sep 16, 2025 1.080 1.140 1.080 1.130 52,122 +0.03(+2.73%)
Sep 15, 2025 1.040 1.140 1.030 1.100 208,887 +0.06(+5.77%)
Sep 12, 2025 1.010 1.061 1.010 1.040 140,836 +0.03(+2.97%)
Sep 11, 2025 1.050 1.070 1.010 1.010 107,688 -0.04(-3.81%)
Sep 10, 2025 1.050 1.070 1.022 1.050 150,831 +0.01(+0.96%)
Sep 09, 2025 1.060 1.060 1.010 1.040 136,972 -0.02(-1.89%)
Sep 08, 2025 1.070 1.090 1.010 1.060 206,227 -0.03(-2.75%)
Sep 05, 2025 1.080 1.110 1.050 1.090 189,511 +0.01(+0.93%)
Sep 04, 2025 1.110 1.136 1.060 1.080 119,847 -0.06(-5.26%)
Sep 03, 2025 1.180 1.180 1.110 1.140 118,691 -0.03(-2.56%)
Sep 02, 2025 1.200 1.200 1.140 1.170 107,384 -0.01(-0.85%)
Aug 29, 2025 1.210 1.210 1.151 1.180 75,409 +0.01(+0.60%)
Aug 28, 2025 1.140 1.200 1.130 1.173 135,927 -0.01(-0.59%)
Aug 27, 2025 1.110 1.230 1.110 1.180 198,442 +0.00(+0.00%)
Aug 26, 2025 1.230 1.290 1.110 1.180 1,499,804 -0.01(-0.84%)
Aug 25, 2025 1.120 1.210 1.120 1.190 4,559,680 +0.05(+4.39%)
Aug 22, 2025 1.150 1.150 1.090 1.140 25,024 +0.02(+1.79%)
Aug 21, 2025 1.120 1.141 1.090 1.120 40,160 -0.03(-2.61%)
Aug 20, 2025 1.030 1.190 1.030 1.150 70,739 +0.09(+9.00%)
Aug 19, 2025 1.090 1.090 1.020 1.055 76,554 -0.02(-1.40%)
Aug 18, 2025 1.120 1.125 1.035 1.070 134,162 -0.06(-5.31%)
Aug 15, 2025 1.200 1.215 1.100 1.130 128,051 -0.06(-5.04%)
Aug 14, 2025 1.200 1.280 1.190 1.190 56,611 -0.04(-3.49%)
Aug 13, 2025 1.280 1.310 1.210 1.233 43,361 -0.05(-3.67%)
Aug 12, 2025 1.270 1.290 1.270 1.280 9,328 +0.01(+0.79%)
Aug 11, 2025 1.300 1.300 1.250 1.270 44,886 -0.05(-3.79%)
Aug 08, 2025 1.310 1.330 1.300 1.320 15,960 +0.03(+2.33%)
Aug 07, 2025 1.270 1.310 1.270 1.290 40,947 +0.02(+1.57%)
Aug 06, 2025 1.340 1.341 1.270 1.270 17,586 -0.05(-3.79%)
Aug 05, 2025 1.330 1.340 1.300 1.320 18,357 +0.02(+1.54%)
Aug 04, 2025 1.280 1.320 1.258 1.300 27,263 +0.03(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.