Blue Dolphin Energy Company (BDCO)
OTCMKTS
· Delayed Price · Currency is USD
1.680
-0.110 (-6.15%)
Apr 24, 2025, 9:30 AM EDT
BDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.68 | 1.91 | 1.68 | 1.68 | 1.68 | - | 3,055 |
| Apr 22, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -12.50% | 1,400 |
| Apr 21, 2025 | 1.95 | 1.95 | 1.79 | 1.92 | 1.92 | -1.54% | 4,350 |
| Apr 17, 2025 | 2.00 | 2.10 | 1.95 | 1.95 | 1.95 | 1.56% | 7,274 |
| Apr 16, 2025 | 1.96 | 2.03 | 1.92 | 1.92 | 1.92 | -1.54% | 2,455 |
| Apr 15, 2025 | 2.05 | 2.08 | 1.95 | 1.95 | 1.95 | 1.14% | 4,920 |
| Apr 14, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -7.31% | 2,900 |
| Apr 11, 2025 | 1.91 | 2.08 | 1.91 | 2.08 | 2.08 | 9.47% | 2,720 |
| Apr 10, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 6.15% | 4,151 |
| Apr 9, 2025 | 1.74 | 1.79 | 1.71 | 1.79 | 1.79 | 8.48% | 2,069 |
| Apr 8, 2025 | 2.21 | 2.25 | 1.65 | 1.65 | 1.65 | -22.17% | 9,683 |
| Apr 7, 2025 | 2.03 | 2.22 | 2.03 | 2.12 | 2.12 | 6.00% | 24,555 |
| Apr 4, 2025 | 1.60 | 2.04 | 1.60 | 2.00 | 2.00 | 19.90% | 45,290 |
| Apr 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.09% | 288 |
| Apr 2, 2025 | 1.90 | 1.90 | 1.60 | 1.65 | 1.65 | -11.29% | 7,768 |
| Apr 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 125 |
| Mar 31, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -1.07% | 300 |
| Mar 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 200 |
| Mar 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 10 |
| Mar 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.11% | 500 |
| Mar 21, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -1.68% | 630 |
| Mar 20, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 1,100 |
| Mar 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 400 |
| Mar 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 150 |
| Mar 14, 2025 | 1.98 | 2.22 | 1.98 | 2.08 | 2.08 | 4.00% | 5,110 |
| Mar 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 7.35% | 2,505 |
| Mar 12, 2025 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -1.90% | 2,660 |
| Mar 11, 2025 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -4.09% | 2,805 |
| Mar 10, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -7.04% | 1,286 |
| Mar 7, 2025 | 1.65 | 2.14 | 1.55 | 2.13 | 2.13 | 29.09% | 10,200 |
| Mar 6, 2025 | 1.75 | 1.81 | 1.65 | 1.65 | 1.65 | -8.84% | 16,809 |
| Mar 5, 2025 | 1.57 | 1.81 | 1.45 | 1.81 | 1.81 | 20.67% | 8,697 |
| Mar 4, 2025 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | - | 2,020 |
| Mar 3, 2025 | 1.78 | 1.79 | 1.50 | 1.50 | 1.50 | -15.73% | 3,428 |
| Feb 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 27, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 1,350 |
| Feb 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 12 |
| Feb 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10 |
| Feb 24, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | 0.56% | 5,305 |
| Feb 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 750 |
| Feb 20, 2025 | 1.84 | 1.95 | 1.72 | 1.79 | 1.79 | -1.65% | 4,400 |
| Feb 19, 2025 | 1.98 | 1.98 | 1.82 | 1.82 | 1.82 | -8.08% | 13,663 |
| Feb 18, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 1,736 |
| Feb 14, 2025 | 1.90 | 2.00 | 1.80 | 1.98 | 1.98 | 4.21% | 2,140 |
| Feb 13, 2025 | 1.81 | 2.02 | 1.77 | 1.90 | 1.90 | 0.90% | 6,517 |
| Feb 12, 2025 | 2.21 | 2.32 | 1.76 | 1.88 | 1.88 | -16.31% | 16,937 |
| Feb 11, 2025 | 2.22 | 2.31 | 2.12 | 2.25 | 2.25 | 1.35% | 6,637 |