Blue Dolphin Energy Company (BDCO)
OTCMKTS
· Delayed Price · Currency is USD
1.800
+0.010 (0.56%)
Feb 24, 2025, 11:54 AM EST
BDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.40 | 3.90 | 3.31 | 3.65 | 3.65 | 5.00% | 9,240 |
| Jan 14, 2025 | 3.27 | 3.48 | 3.20 | 3.48 | 3.48 | 7.08% | 525 |
| Jan 13, 2025 | 3.09 | 3.57 | 3.08 | 3.25 | 3.25 | 8.59% | 1,814 |
| Jan 10, 2025 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 5.02% | 11,466 |
| Jan 8, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.35% | 696 |
| Jan 7, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | 7.98% | 6,860 |
| Jan 6, 2025 | 2.68 | 2.79 | 2.62 | 2.63 | 2.63 | 0.38% | 5,099 |
| Jan 3, 2025 | 2.60 | 2.68 | 2.59 | 2.62 | 2.62 | 6.07% | 3,737 |
| Jan 2, 2025 | 2.37 | 2.60 | 2.37 | 2.47 | 2.47 | 4.22% | 1,936 |
| Dec 31, 2024 | 2.50 | 2.73 | 2.37 | 2.37 | 2.37 | -10.60% | 6,770 |
| Dec 30, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 10 |
| Dec 27, 2024 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.34% | 7,750 |
| Dec 26, 2024 | 2.67 | 2.78 | 2.63 | 2.66 | 2.66 | 5.14% | 2,080 |
| Dec 24, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 165 |
| Dec 23, 2024 | 2.75 | 2.75 | 2.53 | 2.53 | 2.53 | -10.47% | 1,351 |
| Dec 20, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.91% | 221 |
| Dec 19, 2024 | 2.80 | 2.80 | 2.75 | 2.77 | 2.77 | 1.95% | 1,869 |
| Dec 18, 2024 | 2.76 | 2.84 | 2.68 | 2.72 | 2.72 | 5.02% | 5,364 |
| Dec 17, 2024 | 2.62 | 2.78 | 2.48 | 2.59 | 2.59 | -1.52% | 3,881 |
| Dec 16, 2024 | 2.61 | 2.75 | 2.49 | 2.63 | 2.63 | -9.31% | 12,853 |
| Dec 13, 2024 | 2.79 | 3.10 | 2.76 | 2.90 | 2.90 | -5.78% | 4,206 |
| Dec 12, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.60% | 120 |
| Dec 11, 2024 | 2.65 | 3.00 | 2.65 | 3.00 | 3.00 | 5.63% | 1,375 |
| Dec 10, 2024 | 2.62 | 2.84 | 2.62 | 2.84 | 2.84 | - | 1,179 |
| Dec 9, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.42% | 199 |
| Dec 6, 2024 | 2.78 | 2.83 | 2.59 | 2.83 | 2.83 | -2.48% | 789 |
| Dec 5, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 216 |
| Dec 4, 2024 | 2.99 | 2.99 | 2.78 | 2.90 | 2.90 | -0.68% | 10,033 |
| Dec 3, 2024 | 2.90 | 3.05 | 2.78 | 2.92 | 2.92 | 0.34% | 32,767 |
| Dec 2, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -6.73% | 550 |
| Nov 29, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 27, 2024 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -1.58% | 200 |
| Nov 26, 2024 | 3.29 | 3.30 | 3.13 | 3.17 | 3.17 | -4.03% | 7,000 |
| Nov 25, 2024 | 3.13 | 3.35 | 3.13 | 3.30 | 3.30 | 5.87% | 4,056 |
| Nov 22, 2024 | 3.48 | 3.48 | 2.82 | 3.12 | 3.12 | -6.70% | 5,005 |
| Nov 21, 2024 | 3.25 | 3.50 | 3.07 | 3.34 | 3.34 | 3.53% | 7,972 |
| Nov 20, 2024 | 3.35 | 3.35 | 3.23 | 3.23 | 3.23 | -3.58% | 2,019 |
| Nov 19, 2024 | 3.10 | 3.50 | 2.21 | 3.35 | 3.35 | 8.06% | 25,576 |
| Nov 18, 2024 | 3.00 | 3.15 | 3.00 | 3.10 | 3.10 | 3.33% | 3,902 |
| Nov 15, 2024 | 3.35 | 3.35 | 2.70 | 3.00 | 3.00 | -17.81% | 14,010 |
| Nov 14, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.14% | 3,509 |
| Nov 13, 2024 | 3.37 | 3.65 | 3.37 | 3.65 | 3.65 | 9.79% | 3,935 |
| Nov 12, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | 113 |
| Nov 11, 2024 | 3.40 | 3.45 | 3.28 | 3.28 | 3.28 | 3.47% | 1,701 |
| Nov 8, 2024 | 3.29 | 3.29 | 3.08 | 3.17 | 3.17 | -8.65% | 2,377 |
| Nov 7, 2024 | 3.59 | 3.59 | 3.02 | 3.47 | 3.47 | -3.07% | 2,785 |
| Nov 6, 2024 | 3.60 | 3.64 | 2.99 | 3.58 | 3.58 | -1.10% | 3,676 |
| Nov 5, 2024 | 3.65 | 3.72 | 3.60 | 3.62 | 3.62 | -2.50% | 4,154 |
| Nov 4, 2024 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.35% | 550 |
| Nov 1, 2024 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -1.86% | 425 |
| Oct 31, 2024 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 1.34% | 305 |
| Oct 30, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 82 |
| Oct 29, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 114 |
| Oct 28, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 100 |
| Oct 25, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 20 |
| Oct 24, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 23, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 22, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 35 |
| Oct 21, 2024 | 3.78 | 3.98 | 3.62 | 3.70 | 3.70 | -7.50% | 9,888 |
| Oct 18, 2024 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | -1.23% | 700 |
| Oct 17, 2024 | 3.50 | 4.09 | 3.50 | 4.05 | 4.05 | 2.53% | 1,875 |
| Oct 16, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 219 |
| Oct 15, 2024 | 3.92 | 4.00 | 3.89 | 3.95 | 3.95 | -1.25% | 10,756 |
| Oct 14, 2024 | 4.00 | 4.06 | 3.89 | 4.00 | 4.00 | - | 13,500 |
| Oct 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 1,258 |
| Oct 10, 2024 | 4.19 | 4.20 | 4.00 | 4.14 | 4.14 | 3.24% | 923 |
| Oct 9, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 85 |
| Oct 8, 2024 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -2.43% | 410 |
| Oct 7, 2024 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | -4.20% | 200 |
| Oct 4, 2024 | 4.29 | 4.29 | 4.28 | 4.29 | 4.29 | 7.25% | 1,192 |
| Oct 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Oct 2, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 392 |
| Sep 30, 2024 | 4.09 | 4.09 | 4.02 | 4.02 | 4.02 | 0.50% | 262 |
| Sep 27, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 207 |