Blue Dolphin Energy Company (BDCO)
OTCMKTS
· Delayed Price · Currency is USD
1.450
+0.130 (9.85%)
Jun 6, 2025, 12:23 PM EDT
BDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.60 | 1.70 | 1.25 | 1.32 | 1.32 | -17.50% | 25,462 |
| Jun 4, 2025 | 1.57 | 1.70 | 1.56 | 1.60 | 1.60 | 1.91% | 12,050 |
| Jun 3, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 5,024 |
| Jun 2, 2025 | 1.65 | 1.75 | 1.56 | 1.57 | 1.57 | 3.29% | 3,841 |
| May 30, 2025 | 1.71 | 1.74 | 1.50 | 1.52 | 1.52 | 1.33% | 4,950 |
| May 29, 2025 | 1.94 | 1.94 | 1.50 | 1.50 | 1.50 | -14.77% | 14,444 |
| May 28, 2025 | 1.79 | 1.95 | 1.75 | 1.76 | 1.76 | -1.12% | 4,512 |
| May 27, 2025 | 1.96 | 1.99 | 1.78 | 1.78 | 1.78 | -4.30% | 6,799 |
| May 23, 2025 | 1.93 | 2.04 | 1.86 | 1.86 | 1.86 | -2.62% | 22,280 |
| May 22, 2025 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | -3.54% | 11,620 |
| May 21, 2025 | 2.03 | 2.18 | 1.98 | 1.98 | 1.98 | -7.48% | 1,361 |
| May 20, 2025 | 1.87 | 2.25 | 1.87 | 2.14 | 2.14 | 7.00% | 13,544 |
| May 19, 2025 | 1.79 | 2.00 | 1.79 | 2.00 | 2.00 | 19.40% | 9,356 |
| May 16, 2025 | 1.40 | 2.14 | 1.15 | 1.68 | 1.68 | 47.19% | 43,145 |
| May 15, 2025 | 1.17 | 1.29 | 1.14 | 1.14 | 1.14 | -5.95% | 4,495 |
| May 14, 2025 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -3.20% | 16,101 |
| May 13, 2025 | 1.32 | 1.32 | 1.19 | 1.25 | 1.25 | -3.85% | 3,978 |
| May 12, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -7.14% | 883 |
| May 9, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | 1.45% | 7,115 |
| May 8, 2025 | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | -0.86% | 3,213 |
| May 7, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -1.28% | 1,446 |
| May 6, 2025 | 1.62 | 1.62 | 1.40 | 1.41 | 1.41 | -18.97% | 12,066 |
| May 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 65 |
| May 2, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -4.92% | 4,190 |
| May 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1 |
| Apr 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Apr 29, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 4.87% | 853 |
| Apr 28, 2025 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 4.80% | 1,300 |
| Apr 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 24, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 900 |
| 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 | - | - |