Blue Dolphin Energy Company (BDCO)
OTCMKTS
· Delayed Price · Currency is USD
1.790
-0.090 (-4.79%)
Jun 27, 2025, 3:38 PM EDT
BDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.86 | 2.10 | 1.79 | 1.79 | 1.79 | -4.79% | 2,439 |
| Jun 26, 2025 | 2.02 | 2.22 | 1.88 | 1.88 | 1.88 | -8.29% | 9,892 |
| Jun 25, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | 2.50% | 2,250 |
| Jun 24, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.99% | 1,768 |
| Jun 23, 2025 | 2.17 | 2.26 | 2.02 | 2.02 | 2.02 | 1.00% | 7,584 |
| Jun 20, 2025 | 2.18 | 2.18 | 1.99 | 2.00 | 2.00 | -4.76% | 8,912 |
| Jun 18, 2025 | 2.24 | 2.48 | 2.05 | 2.10 | 2.10 | -11.76% | 12,521 |
| Jun 17, 2025 | 1.70 | 2.40 | 1.70 | 2.38 | 2.38 | 41.25% | 34,434 |
| Jun 16, 2025 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | 0.90% | 8,646 |
| Jun 13, 2025 | 1.32 | 1.67 | 1.26 | 1.67 | 1.67 | 19.29% | 14,305 |
| Jun 12, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 8.53% | 21,138 |
| Jun 11, 2025 | 1.31 | 1.35 | 1.25 | 1.29 | 1.29 | -5.84% | 21,701 |
| Jun 10, 2025 | 1.36 | 1.42 | 1.20 | 1.37 | 1.37 | -6.80% | 23,560 |
| Jun 9, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | 2,725 |
| Jun 6, 2025 | 1.35 | 1.49 | 1.27 | 1.47 | 1.47 | 11.36% | 6,569 |
| 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 |