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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.601.701.251.321.32-17.50%25,462
Jun 4, 20251.571.701.561.601.601.91%12,050
Jun 3, 20251.571.591.551.571.57-5,024
Jun 2, 20251.651.751.561.571.573.29%3,841
May 30, 20251.711.741.501.521.521.33%4,950
May 29, 20251.941.941.501.501.50-14.77%14,444
May 28, 20251.791.951.751.761.76-1.12%4,512
May 27, 20251.961.991.781.781.78-4.30%6,799
May 23, 20251.932.041.861.861.86-2.62%22,280
May 22, 20251.941.941.851.911.91-3.54%11,620
May 21, 20252.032.181.981.981.98-7.48%1,361
May 20, 20251.872.251.872.142.147.00%13,544
May 19, 20251.792.001.792.002.0019.40%9,356
May 16, 20251.402.141.151.681.6847.19%43,145
May 15, 20251.171.291.141.141.14-5.95%4,495
May 14, 20251.251.251.161.211.21-3.20%16,101
May 13, 20251.321.321.191.251.25-3.85%3,978
May 12, 20251.381.381.301.301.30-7.14%883
May 9, 20251.401.431.401.401.401.45%7,115
May 8, 20251.311.411.311.381.38-0.86%3,213
May 7, 20251.431.451.391.391.39-1.28%1,446
May 6, 20251.621.621.401.411.41-18.97%12,066
May 5, 20251.741.741.741.741.74-65
May 2, 20251.801.801.741.741.74-4.92%4,190
May 1, 20251.831.831.831.831.83-1
Apr 30, 20251.831.831.831.831.83--
Apr 29, 20251.791.831.791.831.834.87%853
Apr 28, 20251.641.751.641.751.754.80%1,300
Apr 25, 20251.671.671.671.671.67--
Apr 24, 20251.681.681.671.671.67-0.89%900
Apr 23, 20251.681.911.681.681.68-3,055
Apr 22, 20251.801.801.681.681.68-12.50%1,400
Apr 21, 20251.951.951.791.921.92-1.54%4,350
Apr 17, 20252.002.101.951.951.951.56%7,274
Apr 16, 20251.962.031.921.921.92-1.54%2,455
Apr 15, 20252.052.081.951.951.951.14%4,920
Apr 14, 20251.961.961.931.931.93-7.31%2,900
Apr 11, 20251.912.081.912.082.089.47%2,720
Apr 10, 20251.831.901.831.901.906.15%4,151
Apr 9, 20251.741.791.711.791.798.48%2,069
Apr 8, 20252.212.251.651.651.65-22.17%9,683
Apr 7, 20252.032.222.032.122.126.00%24,555
Apr 4, 20251.602.041.602.002.0019.90%45,290
Apr 3, 20251.671.671.671.671.671.09%288
Apr 2, 20251.901.901.601.651.65-11.29%7,768
Apr 1, 20251.861.861.861.861.860.54%125
Mar 31, 20251.941.941.851.851.85-1.07%300
Mar 28, 20251.871.871.871.871.87-200
Mar 27, 20251.871.871.871.871.87-10
Mar 26, 20251.871.871.871.871.87--