BDCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.85	3.25	2.70	3.20	-	17.04%	7,400
Apr 15, 2026	2.73	2.73	2.73	2.73	2.73	-1.65%	379
Apr 14, 2026	2.76	2.89	2.63	2.78	2.78	-7.36%	3,932
Apr 13, 2026	3.13	3.18	3.00	3.00	3.00	-3.19%	14,352
Apr 10, 2026	2.93	3.11	2.93	3.10	3.10	3.47%	8,448
Apr 9, 2026	3.00	3.10	2.96	3.00	3.00	-0.13%	3,436
Apr 8, 2026	3.10	3.10	2.36	3.00	3.00	-3.23%	34,852
Apr 7, 2026	2.91	3.10	2.91	3.10	3.10	14.39%	23,467
Apr 6, 2026	2.84	2.99	2.71	2.71	2.71	0.37%	15,067
Apr 2, 2026	2.56	2.95	2.56	2.70	2.70	-0.37%	33,905
Apr 1, 2026	2.49	2.71	2.47	2.71	2.71	8.84%	9,976
Mar 31, 2026	2.86	3.09	2.45	2.49	2.49	-15.59%	28,962
Mar 30, 2026	2.88	2.98	2.86	2.95	2.95	1.72%	8,414
Mar 27, 2026	2.89	2.90	2.77	2.90	2.90	7.01%	8,561
Mar 26, 2026	2.61	2.90	2.59	2.71	2.71	4.43%	14,705
Mar 25, 2026	2.66	2.67	2.52	2.60	2.59	-2.59%	9,894
Mar 24, 2026	2.46	2.72	2.41	2.66	2.66	15.32%	11,975
Mar 23, 2026	2.35	2.45	2.20	2.31	2.31	-10.12%	36,304
Mar 20, 2026	2.61	2.70	2.57	2.57	2.57	0.78%	11,568
Mar 19, 2026	2.20	2.58	2.20	2.55	2.55	14.66%	37,872
Mar 18, 2026	2.13	2.30	2.10	2.22	2.22	4.41%	42,569
Mar 17, 2026	2.12	2.13	2.11	2.13	2.13	5.97%	4,373
Mar 16, 2026	2.15	2.15	2.00	2.01	2.01	-6.73%	5,033
Mar 13, 2026	2.15	2.25	2.15	2.16	2.16	-2.05%	20,025
Mar 12, 2026	2.09	2.26	2.08	2.20	2.20	5.72%	32,401
Mar 11, 2026	2.12	2.14	1.93	2.08	2.08	0.63%	28,989
Mar 10, 2026	2.25	2.32	1.86	2.07	2.07	-7.68%	12,026
Mar 9, 2026	2.08	2.38	2.00	2.24	2.24	13.25%	29,000
Mar 6, 2026	1.90	2.51	1.90	1.98	1.98	18.44%	111,571
Mar 5, 2026	1.57	1.86	1.57	1.67	1.67	11.33%	24,359
Mar 4, 2026	1.62	1.65	1.50	1.50	1.50	-9.09%	2,371
Mar 3, 2026	1.31	1.70	1.31	1.65	1.65	13.79%	9,370
Mar 2, 2026	1.45	1.65	1.43	1.45	1.45	1.40%	11,190
Feb 27, 2026	1.30	1.43	1.27	1.43	1.43	12.60%	468
Feb 26, 2026	1.23	1.27	1.23	1.27	1.27	2.42%	800
Feb 23, 2026	1.18	1.24	1.18	1.24	1.24	-6.06%	847
Feb 20, 2026	1.32	1.32	1.32	1.32	1.32	-2.22%	432
Feb 19, 2026	1.28	1.41	1.28	1.35	1.35	4.65%	14,383
Feb 18, 2026	1.20	1.30	1.20	1.29	1.29	12.17%	5,400
Feb 17, 2026	1.15	1.15	1.15	1.15	1.15	-3.20%	1,471
Feb 13, 2026	1.10	1.19	1.10	1.19	1.19	8.00%	300
Feb 12, 2026	1.25	1.25	1.10	1.10	1.10	-12.97%	1,000
Feb 11, 2026	1.26	1.26	1.26	1.26	1.26	1.12%	300
Feb 10, 2026	1.26	1.26	1.25	1.25	1.25	5.04%	2,201
Feb 6, 2026	1.18	1.34	1.18	1.19	1.19	0.85%	7,262
Feb 5, 2026	1.20	1.25	1.18	1.18	1.18	-0.84%	11,050
Feb 4, 2026	1.19	1.19	1.13	1.19	1.19	2.59%	1,700
Feb 3, 2026	1.27	1.27	1.16	1.16	1.16	-7.20%	2,185
Feb 2, 2026	1.20	1.26	1.10	1.25	1.25	6.84%	3,715
Jan 30, 2026	1.25	1.25	1.01	1.17	1.17	-9.30%	9,615