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)

3.200 -0.390 (-10.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.490 3.500 3.120 3.200 6,687,244 -0.39(-10.86%)
Apr 09, 2026 3.780 3.860 3.390 3.590 9,210,821 -0.18(-4.77%)
Apr 08, 2026 3.200 3.770 3.080 3.770 15,699,845 -0.42(-10.02%)
Apr 07, 2026 4.270 4.780 4.110 4.190 24,422,372 -0.05(-1.18%)
Apr 06, 2026 4.130 4.410 3.900 4.240 10,366,334 +0.03(+0.71%)
Apr 02, 2026 5.200 5.400 4.120 4.210 44,334,836 +0.36(+9.35%)
Apr 01, 2026 3.680 4.090 3.500 3.850 8,182,575 -0.05(-1.28%)
Mar 31, 2026 4.760 4.840 3.780 3.900 14,472,949 -1.58(-28.83%)
Mar 30, 2026 6.090 6.490 5.390 5.480 12,209,716 -0.79(-12.60%)
Mar 27, 2026 6.160 6.630 5.670 6.270 17,483,334 +0.71(+12.77%)
Mar 26, 2026 6.640 7.300 5.400 5.560 44,086,124 +0.33(+6.31%)
Mar 25, 2026 7.700 7.725 4.880 5.230 26,244,864 -3.91(-42.78%)
Mar 24, 2026 10.94 11.66 8.880 9.140 5,114,673 -1.94(-17.51%)
Mar 23, 2026 11.19 11.53 10.05 11.08 4,180,954 -1.67(-13.10%)
Mar 20, 2026 12.36 12.99 10.75 12.75 4,827,388 -0.26(-2.00%)
Mar 19, 2026 13.48 13.54 11.81 13.01 8,961,705 +1.08(+9.05%)
Mar 18, 2026 12.98 14.47 11.52 11.93 20,502,188 +0.60(+5.30%)
Mar 17, 2026 13.98 13.98 11.03 11.33 7,188,018 -3.62(-24.21%)
Mar 16, 2026 17.81 17.86 14.60 14.95 7,239,490 -3.76(-20.10%)
Mar 13, 2026 21.00 21.00 18.32 18.71 5,036,641 -3.75(-16.70%)
Mar 12, 2026 22.48 24.29 20.90 22.46 13,346,633 +3.01(+15.48%)
Mar 11, 2026 19.17 22.46 18.65 19.45 8,454,814 -1.31(-6.31%)
Mar 10, 2026 19.00 20.80 16.90 20.76 11,280,963 +2.02(+10.78%)
Mar 09, 2026 24.85 25.40 17.60 18.74 20,125,318 -3.62(-16.19%)
Mar 06, 2026 25.25 29.22 20.52 22.36 34,938,288 +3.36(+17.68%)
Mar 05, 2026 16.92 27.54 16.87 19.00 50,431,656 +0.43(+2.32%)
Mar 04, 2026 17.44 22.19 12.77 18.57 29,275,150 -9.11(-32.91%)
Mar 03, 2026 24.76 29.70 21.89 27.68 67,662,976 +15.88(+134.58%)
Mar 02, 2026 10.70 13.61 8.200 11.80 87,035,096 +6.28(+113.77%)
Feb 27, 2026 5.110 6.000 4.410 5.520 56,084,816 +1.37(+33.01%)
Feb 26, 2026 4.000 4.627 3.914 4.150 3,141,114 +0.06(+1.47%)
Feb 25, 2026 4.030 4.430 3.840 4.090 3,913,352 +0.01(+0.25%)
Feb 24, 2026 4.160 4.264 3.500 4.080 1,813,360 -0.08(-1.92%)
Feb 23, 2026 4.470 4.965 4.070 4.160 3,993,373 -0.28(-6.31%)
Feb 20, 2026 4.110 4.460 3.664 4.440 5,718,695 +0.31(+7.51%)
Feb 19, 2026 3.300 5.470 3.250 4.130 49,221,916 +1.08(+35.41%)
Feb 18, 2026 2.650 3.070 2.610 3.050 1,823,643 +0.37(+13.81%)
Feb 17, 2026 2.500 2.740 2.325 2.680 789,460 +0.14(+5.51%)
Feb 13, 2026 2.770 2.770 2.440 2.540 759,988 -0.16(-5.93%)
Feb 12, 2026 2.940 2.940 2.675 2.700 582,468 -0.26(-8.78%)
Feb 11, 2026 2.680 3.330 2.600 2.960 2,218,766 +0.28(+10.45%)
Feb 10, 2026 2.800 2.948 2.680 2.680 1,019,130 -0.17(-5.96%)
Feb 09, 2026 2.720 2.850 2.560 2.850 1,514,528 +0.04(+1.42%)
Feb 06, 2026 2.710 2.970 2.540 2.810 26,832,590 +0.41(+17.08%)
Feb 05, 2026 2.520 2.600 2.390 2.400 861,581 -0.24(-9.09%)
Feb 04, 2026 2.860 3.430 2.590 2.640 2,636,530 -0.20(-7.04%)
Feb 03, 2026 2.630 2.950 2.370 2.840 1,445,132 -0.12(-4.05%)
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.