Blue Dolphin Energy Company (BDCO)
OTCMKTS · Delayed Price · Currency is USD
14.40
+0.44 (3.18%)
Oct 9, 2026, 9:32 AM EST
BDCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.39 | 14.40 | 14.38 | 14.40 | 14.40 | 3.60% | 700 |
| Oct 8, 2026 | 13.45 | 14.38 | 13.11 | 13.90 | 13.90 | 3.42% | 14,858 |
| Oct 7, 2026 | 13.10 | 13.44 | 13.00 | 13.44 | 13.44 | 4.59% | 4,056 |
| Oct 6, 2026 | 13.12 | 13.60 | 12.85 | 12.85 | 12.85 | 1.66% | 12,182 |
| Oct 5, 2026 | 13.00 | 13.62 | 12.30 | 12.64 | 12.64 | -0.08% | 16,786 |
| Oct 2, 2026 | 11.80 | 13.60 | 11.80 | 12.65 | 12.65 | 9.05% | 27,827 |
| Oct 1, 2026 | 10.71 | 12.04 | 10.71 | 11.60 | 11.60 | 8.41% | 21,940 |
| Sep 30, 2026 | 10.72 | 11.65 | 9.68 | 10.70 | 10.70 | 5.94% | 34,382 |
| Sep 29, 2026 | 10.98 | 11.24 | 9.43 | 10.10 | 10.10 | -14.48% | 52,628 |
| Sep 28, 2026 | 12.16 | 12.86 | 11.77 | 11.81 | 11.81 | -2.96% | 45,845 |
| Sep 25, 2026 | 13.99 | 13.99 | 11.28 | 12.17 | 12.17 | -6.38% | 29,553 |
| Sep 24, 2026 | 12.17 | 13.92 | 11.38 | 13.00 | 13.00 | 4.92% | 15,387 |
| Sep 23, 2026 | 13.75 | 14.90 | 11.60 | 12.39 | 12.39 | -9.89% | 49,524 |
| Sep 22, 2026 | 13.74 | 13.80 | 10.26 | 13.75 | 13.75 | -0.22% | 98,547 |
| Sep 21, 2026 | 22.19 | 23.25 | 12.73 | 13.78 | 13.78 | -42.58% | 254,351 |
| Sep 18, 2026 | 19.01 | 24.89 | 18.96 | 24.00 | 24.00 | 25.52% | 140,311 |
| Sep 17, 2026 | 17.34 | 19.33 | 17.34 | 19.12 | 19.12 | 10.52% | 64,278 |
| Sep 16, 2026 | 15.08 | 17.55 | 14.58 | 17.30 | 17.30 | 15.72% | 94,174 |
| Sep 15, 2026 | 14.65 | 15.14 | 13.25 | 14.95 | 14.95 | 1.98% | 81,633 |
| Sep 14, 2026 | 13.47 | 14.75 | 13.09 | 14.66 | 14.66 | 14.98% | 60,143 |
| Sep 11, 2026 | 11.60 | 13.23 | 11.56 | 12.75 | 12.75 | 6.25% | 35,395 |
| Sep 10, 2026 | 12.49 | 13.76 | 11.37 | 12.00 | 12.00 | -4.00% | 72,400 |
| Sep 9, 2026 | 11.70 | 12.85 | 11.15 | 12.50 | 12.50 | 8.70% | 53,613 |
| Sep 8, 2026 | 11.44 | 12.49 | 10.35 | 11.50 | 11.50 | 8.49% | 108,350 |
| Sep 4, 2026 | 9.03 | 10.75 | 9.03 | 10.60 | 10.60 | 12.77% | 41,356 |
| Sep 3, 2026 | 10.26 | 10.75 | 8.54 | 9.40 | 9.40 | -12.57% | 46,668 |
| Sep 2, 2026 | 9.20 | 10.75 | 9.15 | 10.75 | 10.75 | 17.21% | 69,350 |
| Sep 1, 2026 | 8.84 | 9.23 | 8.27 | 9.17 | 9.17 | 7.35% | 36,673 |
| Aug 31, 2026 | 7.51 | 8.86 | 7.51 | 8.55 | 8.55 | 15.48% | 58,089 |
| Aug 28, 2026 | 7.16 | 7.50 | 7.14 | 7.40 | 7.40 | 4.08% | 4,811 |
| Aug 27, 2026 | 7.51 | 7.70 | 7.11 | 7.11 | 7.11 | -5.20% | 16,027 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.57% | 14,013 |
| Aug 25, 2026 | 6.56 | 7.65 | 6.56 | 7.62 | 7.62 | 9.17% | 48,666 |
| Aug 24, 2026 | 6.39 | 7.19 | 6.39 | 6.98 | 6.98 | 9.75% | 42,779 |
| Aug 21, 2026 | 6.90 | 6.95 | 5.88 | 6.36 | 6.36 | -9.14% | 43,628 |
| Aug 20, 2026 | 6.83 | 8.16 | 6.40 | 7.00 | 7.00 | 4.32% | 89,820 |
| Aug 19, 2026 | 6.53 | 7.17 | 5.97 | 6.71 | 6.71 | 4.03% | 54,382 |
| Aug 18, 2026 | 5.91 | 6.63 | 5.91 | 6.45 | 6.45 | 14.77% | 109,000 |
| Aug 17, 2026 | 4.79 | 6.08 | 4.60 | 5.62 | 5.62 | 24.89% | 183,031 |
| Aug 14, 2026 | 4.42 | 4.84 | 4.30 | 4.50 | 4.50 | -0.66% | 29,409 |
| Aug 13, 2026 | 4.03 | 4.84 | 4.03 | 4.53 | 4.53 | 12.97% | 84,853 |
| Aug 12, 2026 | 4.20 | 4.23 | 3.95 | 4.01 | 4.01 | -4.52% | 16,541 |
| Aug 11, 2026 | 4.11 | 4.20 | 4.05 | 4.20 | 4.20 | 1.45% | 7,630 |
| Aug 10, 2026 | 4.01 | 4.14 | 3.70 | 4.14 | 4.14 | 6.15% | 82,728 |
| Aug 7, 2026 | 3.98 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 4,975 |
| Aug 6, 2026 | 4.04 | 4.04 | 3.93 | 4.00 | 4.00 | - | 12,099 |
| Aug 5, 2026 | 4.05 | 4.10 | 3.94 | 4.00 | 4.00 | 2.56% | 8,207 |
| Aug 4, 2026 | 3.99 | 4.11 | 3.90 | 3.90 | 3.90 | -4.88% | 25,824 |
| Aug 3, 2026 | 4.26 | 4.39 | 4.01 | 4.10 | 4.10 | -4.74% | 30,040 |
| Jul 31, 2026 | 4.20 | 4.49 | 4.20 | 4.30 | 4.30 | 2.23% | 8,804 |