Skip to main content
Blue Dolphin Energy Company (BDCO)
OTCMKTS · Delayed Price · Currency is USD
2.350
+0.370 (18.69%)
Mar 9, 2026, 3:31 PM EST

BDCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.002.282.002.25-13.75%4,049
Mar 6, 20261.902.511.901.981.9818.44%111,571
Mar 5, 20261.571.861.571.671.6711.33%24,359
Mar 4, 20261.621.651.501.501.50-9.09%2,371
Mar 3, 20261.311.701.311.651.6513.79%9,370
Mar 2, 20261.451.651.431.451.451.40%11,190
Feb 27, 20261.301.431.271.431.4312.60%468
Feb 26, 20261.231.271.231.271.272.42%800
Feb 23, 20261.181.241.181.241.24-6.06%847
Feb 20, 20261.321.321.321.321.32-2.22%432
Feb 19, 20261.281.411.281.351.354.65%14,383
Feb 18, 20261.201.301.201.291.2912.17%5,400
Feb 17, 20261.151.151.151.151.15-3.20%1,471
Feb 13, 20261.101.191.101.191.198.00%300
Feb 12, 20261.251.251.101.101.10-12.97%1,000
Feb 11, 20261.261.261.261.261.261.12%300
Feb 10, 20261.261.261.251.251.255.04%2,201
Feb 6, 20261.181.341.181.191.190.85%7,262
Feb 5, 20261.201.251.181.181.18-0.84%11,050
Feb 4, 20261.191.191.131.191.192.59%1,700
Feb 3, 20261.271.271.161.161.16-7.20%2,185
Feb 2, 20261.201.261.101.251.256.84%3,715
Jan 30, 20261.251.251.011.171.17-9.30%9,615
Jan 28, 20261.311.351.291.291.293.20%7,923
Jan 27, 20261.251.251.251.251.25-2,001
Jan 26, 20261.211.251.211.251.25-3,235
Jan 23, 20261.311.501.181.251.25-3.85%18,784
Jan 22, 20261.241.351.241.301.307.44%5,844
Jan 21, 20261.131.291.131.211.214.31%7,647
Jan 20, 20261.291.291.161.161.16-8.52%3,214
Jan 16, 20261.271.271.271.271.273.93%227
Jan 15, 20261.331.341.131.221.22-6.87%7,521
Jan 14, 20261.351.351.291.311.31-3.75%2,395
Jan 13, 20261.301.361.281.361.367.17%800
Jan 12, 20261.271.351.131.271.27-5.93%7,470
Jan 9, 20261.351.351.351.351.35-1.03%321
Jan 8, 20261.151.381.151.361.3618.61%2,714
Jan 7, 20261.241.261.151.151.15-4.17%12,853
Jan 6, 20261.301.301.171.201.20-11.11%45,840
Jan 5, 20261.531.551.281.351.35-10.00%3,040
Jan 2, 20261.471.501.451.501.505.63%3,703
Dec 31, 20251.421.421.421.421.422.08%1,287
Dec 29, 20251.391.391.391.391.39-7.27%619
Dec 26, 20251.421.501.421.501.5010.29%500
Dec 24, 20251.401.401.361.361.36-3.20%1,911
Dec 23, 20251.371.501.301.411.413.31%9,285
Dec 22, 20251.301.361.301.361.364.62%7,766
Dec 19, 20251.371.371.251.301.30-5.11%10,073
Dec 18, 20251.361.371.361.371.37-5.52%236
Dec 17, 20251.401.461.351.451.4510.69%3,739
Dec 16, 20251.501.501.301.311.31-14.38%8,565
Dec 15, 20251.531.531.531.531.532.00%319
Dec 12, 20251.381.601.381.501.50-14.29%995
Dec 11, 20251.751.841.381.751.7516.67%16,942
Dec 10, 20251.611.771.501.501.50-1.96%13,564
Dec 9, 20251.581.581.531.531.5313.33%6,315
Dec 8, 20251.701.701.351.351.35-9.03%6,275
Dec 5, 20251.371.551.371.481.48-2.11%5,060
Dec 4, 20251.471.521.451.521.521.07%1,537
Dec 2, 20251.481.501.481.501.50-4.94%315
Dec 1, 20251.451.651.441.581.588.08%3,445
Nov 26, 20251.371.501.371.461.466.41%8,100
Nov 25, 20251.501.501.241.371.37-4.06%4,130
Nov 24, 20251.191.501.191.431.4310.00%10,901
Nov 21, 20251.341.441.121.301.30-9.72%3,330
Nov 20, 20251.201.581.161.441.4418.23%16,902
Nov 19, 20251.301.301.221.221.22-3.33%2,150
Nov 18, 20251.511.511.191.261.26-16.56%11,267
Nov 17, 20251.851.851.121.511.51-22.56%68,237
Nov 14, 20251.861.951.861.951.951.56%710
Nov 13, 20251.821.921.811.921.921.05%3,400
Nov 12, 20251.901.901.901.901.90-200
Nov 11, 20251.872.001.871.901.901.60%1,150
Nov 10, 20251.751.901.721.871.8711.98%2,479
Nov 7, 20251.501.711.501.671.6710.60%6,450
Nov 6, 20251.441.551.411.511.5116.15%9,915
Nov 5, 20251.301.301.291.301.30-2.77%2,366
Oct 30, 20251.381.401.271.341.34-1.69%9,455
Oct 29, 20251.291.391.271.361.365.43%3,417
Oct 28, 20251.381.391.291.291.29-7.19%2,925
Oct 27, 20251.391.391.391.391.391.09%532
Oct 24, 20251.381.381.381.381.380.95%180
Oct 23, 20251.381.391.361.361.36-3.40%1,371
Oct 22, 20251.371.411.371.411.412.17%13,260
Oct 21, 20251.341.381.341.381.38-2.13%3,100
Oct 20, 20251.431.431.411.411.41-2.08%1,500
Oct 17, 20251.421.441.421.441.44-662
Oct 16, 20251.441.441.441.441.440.49%260
Oct 14, 20251.531.531.431.431.43-1.17%3,310
Oct 13, 20251.451.451.451.451.45-255
Oct 9, 20251.391.451.391.451.451.40%1,234
Oct 8, 20251.421.431.421.431.431.42%405
Oct 7, 20251.391.551.371.411.41-6.00%6,751
Oct 6, 20251.361.561.341.501.5010.29%15,410
Oct 3, 20251.311.361.301.361.3613.33%713
Oct 2, 20251.201.201.201.201.20-201
Oct 1, 20251.191.201.191.201.200.50%596
Sep 30, 20251.201.201.151.191.19-0.50%2,165
Sep 29, 20251.191.221.181.201.20-4.76%3,055
Sep 26, 20251.261.261.261.261.260.80%1,325