Blue Dolphin Energy Company (BDCO)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.050 (-3.03%)
Mar 4, 2026, 12:23 PM EST
BDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.31 | 1.70 | 1.31 | 1.65 | 1.65 | 13.79% | 9,370 |
| Mar 2, 2026 | 1.45 | 1.65 | 1.43 | 1.45 | 1.45 | 1.40% | 11,190 |
| Feb 27, 2026 | 1.30 | 1.43 | 1.27 | 1.43 | 1.43 | 12.60% | 468 |
| Feb 26, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 800 |
| Feb 23, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | -6.06% | 847 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 432 |
| Feb 19, 2026 | 1.28 | 1.41 | 1.28 | 1.35 | 1.35 | 4.65% | 14,383 |
| Feb 18, 2026 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 12.17% | 5,400 |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.20% | 1,471 |
| Feb 13, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 8.00% | 300 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -12.97% | 1,000 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12% | 300 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 5.04% | 2,201 |
| Feb 6, 2026 | 1.18 | 1.34 | 1.18 | 1.19 | 1.19 | 0.85% | 7,262 |
| Feb 5, 2026 | 1.20 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 11,050 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | 2.59% | 1,700 |
| Feb 3, 2026 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -7.20% | 2,185 |
| Feb 2, 2026 | 1.20 | 1.26 | 1.10 | 1.25 | 1.25 | 6.84% | 3,715 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.01 | 1.17 | 1.17 | -9.30% | 9,615 |
| Jan 28, 2026 | 1.31 | 1.35 | 1.29 | 1.29 | 1.29 | 3.20% | 7,923 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,001 |
| Jan 26, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 3,235 |
| Jan 23, 2026 | 1.31 | 1.50 | 1.18 | 1.25 | 1.25 | -3.85% | 18,784 |
| Jan 22, 2026 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 7.44% | 5,844 |
| Jan 21, 2026 | 1.13 | 1.29 | 1.13 | 1.21 | 1.21 | 4.31% | 7,647 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -8.52% | 3,214 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.93% | 227 |
| Jan 15, 2026 | 1.33 | 1.34 | 1.13 | 1.22 | 1.22 | -6.87% | 7,521 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.75% | 2,395 |
| Jan 13, 2026 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 7.17% | 800 |
| Jan 12, 2026 | 1.27 | 1.35 | 1.13 | 1.27 | 1.27 | -5.93% | 7,470 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.03% | 321 |
| Jan 8, 2026 | 1.15 | 1.38 | 1.15 | 1.36 | 1.36 | 18.61% | 2,714 |
| Jan 7, 2026 | 1.24 | 1.26 | 1.15 | 1.15 | 1.15 | -4.17% | 12,853 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -11.11% | 45,840 |
| Jan 5, 2026 | 1.53 | 1.55 | 1.28 | 1.35 | 1.35 | -10.00% | 3,040 |
| Jan 2, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 5.63% | 3,703 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.08% | 1,287 |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.27% | 619 |
| Dec 26, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 10.29% | 500 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.20% | 1,911 |
| Dec 23, 2025 | 1.37 | 1.50 | 1.30 | 1.41 | 1.41 | 3.31% | 9,285 |
| Dec 22, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 7,766 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.25 | 1.30 | 1.30 | -5.11% | 10,073 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -5.52% | 236 |
| Dec 17, 2025 | 1.40 | 1.46 | 1.35 | 1.45 | 1.45 | 10.69% | 3,739 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.30 | 1.31 | 1.31 | -14.38% | 8,565 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 319 |
| Dec 12, 2025 | 1.38 | 1.60 | 1.38 | 1.50 | 1.50 | -14.29% | 995 |
| Dec 11, 2025 | 1.75 | 1.84 | 1.38 | 1.75 | 1.75 | 16.67% | 16,942 |