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)

1.118 -0.022 (-1.93%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.190 1.200 1.090 1.140 142,966 -0.02(-1.72%)
Dec 26, 2025 1.130 1.180 1.100 1.160 90,845 +0.02(+1.75%)
Dec 24, 2025 1.130 1.160 1.130 1.140 41,726 -0.02(-1.72%)
Dec 23, 2025 1.220 1.220 1.130 1.160 106,955 -0.09(-7.20%)
Dec 22, 2025 1.200 1.290 1.160 1.250 267,362 +0.04(+3.31%)
Dec 19, 2025 1.130 1.220 1.130 1.210 101,365 +0.04(+3.42%)
Dec 18, 2025 1.140 1.189 1.100 1.170 67,672 -0.02(-1.68%)
Dec 17, 2025 1.120 1.240 1.105 1.190 204,969 +0.10(+9.17%)
Dec 16, 2025 1.080 1.107 1.080 1.090 23,119 +0.00(+0.00%)
Dec 15, 2025 1.120 1.140 1.089 1.090 35,852 -0.05(-4.40%)
Dec 12, 2025 1.200 1.212 1.120 1.140 34,811 -0.06(-4.98%)
Dec 11, 2025 1.150 1.220 1.150 1.200 14,038 -0.01(-0.83%)
Dec 10, 2025 1.190 1.245 1.190 1.210 49,739 -0.01(-0.82%)
Dec 09, 2025 1.180 1.220 1.160 1.220 24,750 +0.02(+1.67%)
Dec 08, 2025 1.200 1.210 1.150 1.200 93,086 +0.00(+0.00%)
Dec 05, 2025 1.200 1.272 1.170 1.200 149,468 +0.03(+2.56%)
Dec 04, 2025 1.160 1.170 1.140 1.170 49,902 +0.01(+0.86%)
Dec 03, 2025 1.130 1.160 1.130 1.160 87,918 +0.01(+0.87%)
Dec 02, 2025 1.130 1.160 1.130 1.150 19,319 +0.01(+0.88%)
Dec 01, 2025 1.120 1.160 1.120 1.140 50,101 +0.03(+2.70%)
Nov 28, 2025 1.150 1.150 1.110 1.110 17,699 -0.01(-0.89%)
Nov 26, 2025 1.130 1.140 1.120 1.120 35,001 -0.02(-1.75%)
Nov 25, 2025 1.130 1.150 1.100 1.140 54,373 +0.01(+0.88%)
Nov 24, 2025 1.100 1.151 1.090 1.130 50,375 +0.04(+3.67%)
Nov 21, 2025 1.100 1.110 1.080 1.090 33,512 -0.03(-2.68%)
Nov 20, 2025 1.120 1.150 1.080 1.120 120,971 -0.03(-2.61%)
Nov 19, 2025 1.180 1.190 1.101 1.150 187,383 -0.04(-3.36%)
Nov 18, 2025 1.100 1.260 1.060 1.190 375,796 +0.09(+8.18%)
Nov 17, 2025 1.120 1.120 1.070 1.100 45,243 -0.01(-0.90%)
Nov 14, 2025 1.120 1.130 1.060 1.110 90,698 -0.01(-0.89%)
Nov 13, 2025 1.120 1.130 1.100 1.120 19,260 +0.03(+2.75%)
Nov 12, 2025 1.110 1.130 1.080 1.090 48,395 -0.01(-0.91%)
Nov 11, 2025 1.100 1.130 1.100 1.100 42,137 -0.02(-1.79%)
Nov 10, 2025 1.090 1.120 1.050 1.120 118,547 +0.05(+4.67%)
Nov 07, 2025 1.050 1.090 1.050 1.070 67,216 +0.00(+0.00%)
Nov 06, 2025 1.110 1.110 1.050 1.070 95,652 -0.02(-1.83%)
Nov 05, 2025 1.100 1.100 1.070 1.090 36,887 -0.01(-0.91%)
Nov 04, 2025 1.100 1.130 1.070 1.100 168,735 -0.03(-2.65%)
Nov 03, 2025 1.150 1.190 1.110 1.130 81,705 -0.03(-2.59%)
Oct 31, 2025 1.080 1.190 1.080 1.160 247,765 +0.06(+5.45%)
Oct 30, 2025 1.140 1.180 1.080 1.100 164,853 -0.04(-3.51%)
Oct 29, 2025 1.140 1.210 1.120 1.140 131,130 +0.02(+1.79%)
Oct 28, 2025 1.160 1.170 1.120 1.120 131,598 -0.08(-6.67%)
Oct 27, 2025 1.260 1.277 1.120 1.200 317,193 -0.09(-6.98%)
Oct 24, 2025 1.390 1.390 1.270 1.290 566,085 -0.06(-4.44%)
Oct 23, 2025 1.500 1.510 1.260 1.350 5,442,890 +0.18(+15.38%)
Oct 22, 2025 1.130 1.210 1.090 1.170 457,093 +0.05(+4.46%)
Oct 21, 2025 1.210 1.210 1.120 1.120 33,753 -0.01(-0.88%)
Oct 20, 2025 1.090 1.150 1.022 1.130 141,526 +0.08(+7.62%)
Oct 17, 2025 1.100 1.100 1.000 1.050 93,489 -0.06(-5.41%)
Oct 16, 2025 1.140 1.170 1.100 1.110 48,109 -0.03(-2.63%)
Oct 15, 2025 1.200 1.200 1.140 1.140 13,982 -0.02(-1.72%)
Oct 14, 2025 1.130 1.160 1.125 1.160 22,510 +0.03(+2.65%)
Oct 13, 2025 1.150 1.150 1.120 1.130 9,690 -0.02(-1.74%)
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%)
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 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.