Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,850.10 -1,475.57 (-2.29%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Battalion Oil Corporation (BATL)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.41 | 5.41 | 5.20 | 5.30 | 5.30 | 26,900 |
| 25 Apr 2024 | 5.11 | 5.38 | 5.11 | 5.38 | 5.38 | 2,100 |
| 24 Apr 2024 | 5.25 | 5.33 | 5.11 | 5.11 | 5.11 | 5,600 |
| 23 Apr 2024 | 5.31 | 5.44 | 5.17 | 5.24 | 5.24 | 6,300 |
| 22 Apr 2024 | 5.39 | 5.43 | 5.28 | 5.30 | 5.30 | 6,000 |
| 19 Apr 2024 | 5.32 | 5.49 | 5.28 | 5.44 | 5.44 | 12,600 |
| 18 Apr 2024 | 5.38 | 5.42 | 5.31 | 5.37 | 5.37 | 14,100 |
| 17 Apr 2024 | 5.27 | 5.50 | 5.27 | 5.42 | 5.42 | 24,400 |
| 16 Apr 2024 | 5.26 | 5.30 | 5.03 | 5.30 | 5.30 | 13,000 |
| 15 Apr 2024 | 5.43 | 5.51 | 5.22 | 5.30 | 5.30 | 19,700 |
| 12 Apr 2024 | 5.66 | 5.70 | 5.29 | 5.41 | 5.41 | 129,100 |
| 11 Apr 2024 | 6.00 | 6.02 | 5.26 | 5.53 | 5.53 | 198,700 |
| 10 Apr 2024 | 7.00 | 7.08 | 6.93 | 7.08 | 7.08 | 48,300 |
| 09 Apr 2024 | 6.67 | 7.00 | 6.66 | 6.98 | 6.98 | 75,000 |
| 08 Apr 2024 | 6.36 | 6.70 | 6.36 | 6.63 | 6.63 | 25,000 |
| 05 Apr 2024 | 6.35 | 6.85 | 6.35 | 6.50 | 6.50 | 37,900 |
| 04 Apr 2024 | 6.09 | 6.33 | 6.05 | 6.32 | 6.32 | 30,300 |
| 03 Apr 2024 | 6.11 | 6.33 | 5.94 | 6.07 | 6.07 | 146,800 |
| 02 Apr 2024 | 5.91 | 6.15 | 5.88 | 6.09 | 6.09 | 103,500 |
| 01 Apr 2024 | 5.86 | 6.13 | 5.86 | 5.99 | 5.99 | 25,700 |
| 28 Mar 2024 | 5.79 | 5.79 | 5.54 | 5.66 | 5.66 | 14,900 |
| 27 Mar 2024 | 5.63 | 5.90 | 5.50 | 5.71 | 5.71 | 59,100 |
| 26 Mar 2024 | 5.93 | 5.93 | 5.59 | 5.68 | 5.68 | 8,900 |
| 25 Mar 2024 | 5.66 | 5.81 | 5.61 | 5.61 | 5.61 | 39,700 |
| 22 Mar 2024 | 5.53 | 5.72 | 5.53 | 5.70 | 5.70 | 18,600 |
| 21 Mar 2024 | 5.68 | 5.77 | 5.49 | 5.50 | 5.50 | 16,900 |
| 20 Mar 2024 | 5.67 | 5.75 | 5.60 | 5.61 | 5.61 | 9,800 |
| 19 Mar 2024 | 5.71 | 5.79 | 5.61 | 5.66 | 5.66 | 16,600 |
| 18 Mar 2024 | 5.90 | 5.90 | 5.61 | 5.70 | 5.70 | 34,000 |
| 15 Mar 2024 | 5.90 | 6.01 | 5.78 | 5.92 | 5.92 | 34,400 |
| 14 Mar 2024 | 5.89 | 5.92 | 5.76 | 5.89 | 5.89 | 11,900 |
| 13 Mar 2024 | 5.51 | 5.80 | 5.51 | 5.76 | 5.76 | 8,900 |
| 12 Mar 2024 | 5.76 | 5.92 | 5.45 | 5.45 | 5.45 | 8,700 |
| 11 Mar 2024 | 5.85 | 5.85 | 5.67 | 5.75 | 5.75 | 4,900 |
| 08 Mar 2024 | 5.97 | 6.02 | 5.78 | 5.78 | 5.78 | 37,500 |
| 07 Mar 2024 | 5.92 | 6.02 | 5.92 | 5.98 | 5.98 | 15,500 |
| 06 Mar 2024 | 6.00 | 6.01 | 5.92 | 5.95 | 5.95 | 18,900 |
| 05 Mar 2024 | 5.85 | 6.00 | 5.85 | 5.97 | 5.97 | 35,900 |
| 04 Mar 2024 | 5.89 | 5.89 | 5.73 | 5.86 | 5.86 | 26,200 |
| 01 Mar 2024 | 5.91 | 5.95 | 5.77 | 5.86 | 5.86 | 36,900 |
| 29 Feb 2024 | 5.83 | 6.00 | 5.82 | 5.99 | 5.99 | 8,400 |
| 28 Feb 2024 | 5.98 | 5.98 | 5.76 | 5.77 | 5.77 | 18,000 |
| 27 Feb 2024 | 6.01 | 6.05 | 5.93 | 5.93 | 5.93 | 29,600 |
| 26 Feb 2024 | 5.92 | 6.03 | 5.91 | 5.99 | 5.99 | 22,400 |
| 23 Feb 2024 | 6.11 | 6.11 | 5.86 | 5.92 | 5.92 | 60,800 |
| 22 Feb 2024 | 6.00 | 6.42 | 5.80 | 6.11 | 6.11 | 38,200 |
| 21 Feb 2024 | 5.81 | 6.08 | 5.81 | 6.00 | 6.00 | 39,600 |
| 20 Feb 2024 | 5.93 | 5.99 | 5.71 | 5.87 | 5.87 | 65,400 |
| 16 Feb 2024 | 6.57 | 6.72 | 5.70 | 6.01 | 6.01 | 104,800 |
| 15 Feb 2024 | 6.98 | 7.37 | 6.53 | 6.69 | 6.69 | 33,200 |
| 14 Feb 2024 | 6.57 | 6.98 | 6.57 | 6.73 | 6.73 | 16,800 |
| 13 Feb 2024 | 6.53 | 6.81 | 6.53 | 6.57 | 6.57 | 35,600 |
| 12 Feb 2024 | 6.59 | 6.78 | 6.51 | 6.53 | 6.53 | 69,500 |
| 09 Feb 2024 | 6.40 | 6.59 | 6.40 | 6.53 | 6.53 | 45,500 |
| 08 Feb 2024 | 6.11 | 6.45 | 6.11 | 6.36 | 6.36 | 12,300 |
| 07 Feb 2024 | 6.29 | 6.49 | 6.06 | 6.06 | 6.06 | 39,400 |
| 06 Feb 2024 | 5.65 | 6.34 | 5.65 | 6.21 | 6.21 | 74,700 |
| 05 Feb 2024 | 6.19 | 6.31 | 5.65 | 5.65 | 5.65 | 84,200 |
| 02 Feb 2024 | 6.57 | 6.60 | 6.00 | 6.12 | 6.12 | 214,300 |
| 01 Feb 2024 | 6.82 | 6.85 | 6.59 | 6.65 | 6.65 | 185,000 |
| 31 Jan 2024 | 6.85 | 6.98 | 6.79 | 6.85 | 6.85 | 41,200 |
| 30 Jan 2024 | 6.82 | 6.97 | 6.75 | 6.82 | 6.82 | 84,500 |
| 29 Jan 2024 | 6.88 | 7.73 | 6.75 | 6.99 | 6.99 | 342,200 |
| 26 Jan 2024 | 6.89 | 7.25 | 6.50 | 6.69 | 6.69 | 226,000 |
| 25 Jan 2024 | 7.70 | 7.88 | 6.70 | 6.97 | 6.97 | 262,600 |
| 24 Jan 2024 | 9.53 | 9.55 | 7.65 | 7.75 | 7.75 | 1,259,400 |
| 23 Jan 2024 | 9.59 | 9.59 | 9.52 | 9.54 | 9.54 | 258,600 |
| 22 Jan 2024 | 9.56 | 9.60 | 9.54 | 9.55 | 9.55 | 218,800 |
| 19 Jan 2024 | 9.59 | 9.63 | 9.52 | 9.57 | 9.57 | 363,500 |
| 18 Jan 2024 | 9.59 | 9.65 | 9.57 | 9.59 | 9.59 | 950,600 |
| 17 Jan 2024 | 9.58 | 9.66 | 9.58 | 9.62 | 9.62 | 615,500 |
| 16 Jan 2024 | 9.58 | 9.60 | 9.58 | 9.59 | 9.59 | 189,200 |
| 12 Jan 2024 | 9.64 | 9.65 | 9.59 | 9.59 | 9.59 | 206,500 |
| 11 Jan 2024 | 9.59 | 9.62 | 9.59 | 9.61 | 9.61 | 135,300 |
| 10 Jan 2024 | 9.63 | 9.63 | 9.59 | 9.60 | 9.60 | 147,700 |
| 09 Jan 2024 | 9.60 | 9.65 | 9.58 | 9.62 | 9.62 | 143,600 |
| 08 Jan 2024 | 9.59 | 9.65 | 9.59 | 9.60 | 9.60 | 143,100 |
| 05 Jan 2024 | 9.62 | 9.65 | 9.58 | 9.62 | 9.62 | 141,500 |
| 04 Jan 2024 | 9.57 | 9.63 | 9.57 | 9.62 | 9.62 | 347,000 |
| 03 Jan 2024 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | 16,100 |
| 02 Jan 2024 | 9.60 | 9.63 | 9.56 | 9.62 | 9.62 | 75,700 |
| 29 Dec 2023 | 9.61 | 9.62 | 9.58 | 9.61 | 9.61 | 167,000 |
| 28 Dec 2023 | 9.66 | 9.66 | 9.55 | 9.58 | 9.58 | 36,200 |
| 27 Dec 2023 | 9.60 | 9.69 | 9.57 | 9.63 | 9.63 | 25,900 |
| 26 Dec 2023 | 9.67 | 9.68 | 9.61 | 9.65 | 9.65 | 74,200 |
| 22 Dec 2023 | 9.65 | 9.67 | 9.57 | 9.63 | 9.63 | 35,100 |
| 21 Dec 2023 | 9.59 | 9.65 | 9.58 | 9.65 | 9.65 | 42,600 |
| 20 Dec 2023 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | 100,800 |
| 19 Dec 2023 | 9.57 | 9.59 | 9.57 | 9.58 | 9.58 | 140,100 |
| 18 Dec 2023 | 9.61 | 9.64 | 9.52 | 9.57 | 9.57 | 167,400 |
| 15 Dec 2023 | 9.57 | 9.68 | 9.57 | 9.59 | 9.59 | 1,051,800 |
| 14 Dec 2023 | 4.69 | 5.36 | 4.69 | 5.28 | 5.28 | 24,000 |
| 13 Dec 2023 | 4.63 | 4.83 | 4.56 | 4.67 | 4.67 | 15,500 |
| 12 Dec 2023 | 5.01 | 5.01 | 4.51 | 4.51 | 4.51 | 18,200 |
| 11 Dec 2023 | 5.11 | 5.32 | 4.95 | 4.96 | 4.96 | 7,700 |
| 08 Dec 2023 | 5.09 | 5.56 | 4.92 | 5.12 | 5.12 | 50,200 |
| 07 Dec 2023 | 4.94 | 4.96 | 4.89 | 4.90 | 4.90 | 18,400 |
| 06 Dec 2023 | 4.92 | 5.08 | 4.88 | 4.91 | 4.91 | 5,400 |
| 05 Dec 2023 | 5.19 | 5.19 | 4.80 | 5.08 | 5.08 | 43,400 |
| 04 Dec 2023 | 4.92 | 5.10 | 4.90 | 4.92 | 4.92 | 16,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.