BDCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.71	12.80	12.05	12.39	12.39	0.41%	5,452
Oct 28, 2026	12.99	12.99	12.31	12.34	12.34	-3.97%	11,098
Oct 27, 2026	12.58	13.30	12.50	12.85	12.85	4.90%	18,919
Oct 26, 2026	12.99	13.20	12.08	12.25	12.25	-3.85%	11,479
Oct 23, 2026	12.99	13.64	12.40	12.74	12.74	-1.24%	22,702
Oct 22, 2026	13.31	13.31	12.22	12.90	12.90	-4.09%	16,175
Oct 21, 2026	14.39	14.40	13.21	13.45	13.45	-8.50%	17,078
Oct 20, 2026	14.52	15.44	14.32	14.70	14.70	3.52%	36,355
Oct 19, 2026	13.25	14.23	13.19	14.20	14.20	7.64%	10,952
Oct 16, 2026	12.70	13.19	12.70	13.19	13.19	3.87%	3,534
Oct 15, 2026	12.42	12.70	12.19	12.70	12.70	-1.63%	3,678
Oct 14, 2026	13.12	13.12	12.62	12.91	12.91	-2.42%	3,100
Oct 13, 2026	12.88	13.24	12.75	13.23	13.23	3.68%	5,765
Oct 12, 2026	13.72	13.72	11.35	12.76	12.76	-6.93%	37,067
Oct 9, 2026	14.39	14.75	13.30	13.71	13.71	-1.37%	16,468
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