Blue Dolphin Energy Company (BDCO)
OTCMKTS
· Delayed Price · Currency is USD
1.940
+0.070 (3.74%)
Mar 31, 2025, 9:30 AM EST
BDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 2.30 | 2.35 | 2.22 | 2.22 | 2.22 | -2.20% | 2,642 |
| Feb 7, 2025 | 2.34 | 2.34 | 2.27 | 2.27 | 2.27 | -1.86% | 19,245 |
| Feb 6, 2025 | 2.24 | 2.35 | 2.24 | 2.31 | 2.31 | 2.35% | 22,650 |
| Feb 5, 2025 | 2.17 | 2.32 | 2.14 | 2.26 | 2.26 | 4.15% | 19,280 |
| Feb 4, 2025 | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -3.56% | 11,766 |
| Feb 3, 2025 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | -1.88% | 6,880 |
| Jan 31, 2025 | 2.44 | 2.44 | 2.25 | 2.29 | 2.29 | -6.41% | 6,673 |
| Jan 30, 2025 | 2.31 | 2.46 | 2.31 | 2.45 | 2.45 | 5.06% | 12,680 |
| Jan 29, 2025 | 2.36 | 2.45 | 2.21 | 2.33 | 2.33 | -4.82% | 8,060 |
| Jan 28, 2025 | 2.56 | 2.74 | 2.45 | 2.45 | 2.45 | -6.60% | 1,106 |
| Jan 27, 2025 | 2.90 | 2.94 | 2.46 | 2.62 | 2.62 | -11.08% | 4,340 |
| Jan 24, 2025 | 3.20 | 3.30 | 2.60 | 2.95 | 2.95 | -7.67% | 12,195 |
| Jan 23, 2025 | 3.24 | 3.29 | 3.10 | 3.20 | 3.20 | 2.40% | 1,661 |
| Jan 22, 2025 | 3.88 | 3.88 | 3.10 | 3.12 | 3.12 | -19.59% | 8,378 |
| Jan 21, 2025 | 3.72 | 3.90 | 3.70 | 3.88 | 3.88 | 4.02% | 6,359 |
| Jan 17, 2025 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | 2.25% | 4,040 |
| Jan 16, 2025 | 3.43 | 3.65 | 3.43 | 3.65 | 3.65 | -0.16% | 500 |