Blue Dolphin Energy Company (BDCO)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:54AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 7.24 | 7.24 | 7.13 | 7.24 | 7.24 | 1,201 |
| May 03, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 100 |
| May 02, 2024 | 7.16 | 7.23 | 6.80 | 6.80 | 6.80 | 5,400 |
| May 01, 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 7,700 |
| Apr 30, 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 6,500 |
| Apr 29, 2024 | 7.09 | 7.09 | 6.80 | 6.80 | 6.80 | 600 |
| Apr 26, 2024 | 6.96 | 7.08 | 6.96 | 7.04 | 7.04 | 600 |
| Apr 25, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Apr 24, 2024 | 7.08 | 7.08 | 6.82 | 6.82 | 6.82 | 300 |
| Apr 23, 2024 | 6.46 | 7.50 | 6.46 | 6.99 | 6.99 | 5,900 |
| Apr 22, 2024 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 1,200 |
| Apr 19, 2024 | 6.42 | 6.48 | 6.42 | 6.45 | 6.45 | 1,100 |
| Apr 18, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Apr 17, 2024 | 6.59 | 6.99 | 6.42 | 6.69 | 6.69 | 4,100 |
| Apr 16, 2024 | 6.45 | 6.48 | 6.42 | 6.48 | 6.48 | 1,600 |
| Apr 15, 2024 | 7.10 | 7.10 | 6.35 | 6.42 | 6.42 | 8,500 |
| Apr 12, 2024 | 6.99 | 7.11 | 6.86 | 7.00 | 7.00 | 3,500 |
| Apr 11, 2024 | 6.50 | 6.96 | 6.35 | 6.90 | 6.90 | 5,700 |
| Apr 10, 2024 | 6.30 | 6.53 | 6.30 | 6.50 | 6.50 | 2,600 |
| Apr 09, 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 1,300 |
| Apr 08, 2024 | 6.02 | 6.10 | 6.00 | 6.03 | 6.03 | 5,200 |
| Apr 05, 2024 | 5.96 | 6.21 | 5.65 | 6.00 | 6.00 | 3,500 |
| Apr 04, 2024 | 6.25 | 6.28 | 5.80 | 5.99 | 5.99 | 8,500 |
| Apr 03, 2024 | 6.10 | 6.20 | 5.88 | 6.20 | 6.20 | 8,600 |
| Apr 02, 2024 | 5.30 | 5.75 | 5.24 | 5.70 | 5.70 | 9,300 |
| Apr 01, 2024 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 1,200 |
| Mar 28, 2024 | 4.89 | 5.29 | 4.85 | 5.19 | 5.19 | 5,500 |
| Mar 27, 2024 | 5.13 | 5.15 | 4.90 | 4.95 | 4.95 | 3,400 |
| Mar 26, 2024 | 4.69 | 5.15 | 4.65 | 5.05 | 5.05 | 1,500 |
| Mar 25, 2024 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 4,400 |
| Mar 22, 2024 | 4.86 | 5.15 | 4.80 | 4.85 | 4.85 | 2,700 |
| Mar 21, 2024 | 4.87 | 5.04 | 4.87 | 4.90 | 4.90 | 2,200 |
| Mar 20, 2024 | 4.85 | 4.89 | 4.82 | 4.87 | 4.87 | 1,300 |
| Mar 19, 2024 | 4.72 | 4.85 | 4.72 | 4.80 | 4.80 | 400 |
| Mar 18, 2024 | 5.01 | 5.01 | 4.66 | 4.66 | 4.66 | 1,300 |
| Mar 15, 2024 | 5.02 | 5.02 | 4.55 | 4.55 | 4.55 | 1,600 |
| Mar 14, 2024 | 4.51 | 5.12 | 4.51 | 5.12 | 5.12 | 7,100 |
| Mar 13, 2024 | 4.34 | 4.67 | 4.30 | 4.51 | 4.51 | 900 |
| Mar 12, 2024 | 4.69 | 4.73 | 4.25 | 4.62 | 4.62 | 4,900 |
| Mar 11, 2024 | 4.60 | 4.97 | 4.00 | 4.73 | 4.73 | 10,400 |
| Mar 08, 2024 | 4.62 | 4.67 | 4.60 | 4.60 | 4.60 | 600 |
| Mar 07, 2024 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | 9,900 |
| Mar 06, 2024 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | 1,300 |
| Mar 05, 2024 | 4.20 | 4.39 | 4.15 | 4.39 | 4.39 | 1,500 |
| Mar 04, 2024 | 4.12 | 4.50 | 4.12 | 4.20 | 4.20 | 12,000 |
| Mar 01, 2024 | 4.27 | 4.31 | 4.11 | 4.31 | 4.31 | 2,000 |
| Feb 29, 2024 | 4.50 | 4.55 | 4.26 | 4.26 | 4.26 | 4,400 |
| Feb 28, 2024 | 4.65 | 4.69 | 4.21 | 4.55 | 4.55 | 4,800 |
| Feb 27, 2024 | 4.37 | 4.37 | 4.17 | 4.17 | 4.17 | 1,300 |
| Feb 26, 2024 | 4.69 | 4.69 | 4.12 | 4.12 | 4.12 | 400 |
| Feb 23, 2024 | 4.44 | 4.56 | 4.14 | 4.36 | 4.36 | 5,800 |
| Feb 22, 2024 | 4.47 | 4.48 | 4.43 | 4.48 | 4.48 | 700 |
| Feb 21, 2024 | 4.56 | 4.64 | 4.47 | 4.64 | 4.64 | 2,100 |
| Feb 20, 2024 | 4.41 | 4.60 | 4.37 | 4.60 | 4.60 | 700 |
| Feb 16, 2024 | 4.54 | 4.60 | 4.37 | 4.37 | 4.37 | 5,300 |
| Feb 15, 2024 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 600 |
| Feb 14, 2024 | 4.59 | 4.59 | 4.55 | 4.56 | 4.56 | 2,100 |
| Feb 13, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Feb 12, 2024 | 4.62 | 4.69 | 4.58 | 4.58 | 4.58 | 1,400 |
| Feb 09, 2024 | 5.00 | 5.00 | 4.43 | 4.65 | 4.65 | 4,200 |
| Feb 08, 2024 | 4.90 | 4.98 | 4.76 | 4.92 | 4.92 | 2,900 |
| Feb 07, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Feb 06, 2024 | 4.75 | 4.93 | 4.55 | 4.63 | 4.63 | 5,300 |
| Feb 05, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 200 |
| Feb 02, 2024 | 4.97 | 4.97 | 4.60 | 4.95 | 4.95 | 2,500 |
| Feb 01, 2024 | 4.89 | 5.00 | 4.65 | 4.97 | 4.97 | 6,900 |
| Jan 31, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jan 30, 2024 | 4.56 | 4.90 | 4.39 | 4.88 | 4.88 | 9,300 |
| Jan 29, 2024 | 4.30 | 4.77 | 4.30 | 4.57 | 4.57 | 9,800 |
| Jan 26, 2024 | 4.47 | 4.50 | 4.30 | 4.30 | 4.30 | 8,200 |
| Jan 25, 2024 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 8,800 |
| Jan 24, 2024 | 4.43 | 4.47 | 4.28 | 4.43 | 4.43 | 9,300 |
| Jan 23, 2024 | 4.47 | 4.75 | 4.11 | 4.20 | 4.20 | 8,600 |
| Jan 22, 2024 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 300 |
| Jan 19, 2024 | 4.18 | 4.65 | 4.03 | 4.20 | 4.20 | 14,200 |
| Jan 18, 2024 | 4.15 | 4.15 | 3.90 | 4.15 | 4.15 | 1,800 |
| Jan 17, 2024 | 4.22 | 4.46 | 3.95 | 4.16 | 4.16 | 10,500 |
| Jan 16, 2024 | 4.35 | 4.35 | 4.20 | 4.24 | 4.24 | 500 |
| Jan 12, 2024 | 4.31 | 4.40 | 4.15 | 4.40 | 4.40 | 3,200 |
| Jan 11, 2024 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | 1,200 |
| Jan 10, 2024 | 4.43 | 4.43 | 4.26 | 4.26 | 4.26 | 500 |
| Jan 09, 2024 | 4.29 | 4.29 | 4.15 | 4.25 | 4.25 | 2,300 |
| Jan 08, 2024 | 3.88 | 4.46 | 3.88 | 4.46 | 4.46 | 2,700 |
| Jan 05, 2024 | 4.21 | 4.37 | 4.01 | 4.26 | 4.26 | 7,500 |
| Jan 04, 2024 | 3.70 | 4.45 | 3.70 | 4.37 | 4.37 | 12,900 |
| Jan 03, 2024 | 4.33 | 4.65 | 3.96 | 4.40 | 4.40 | 11,800 |
| Jan 02, 2024 | 3.90 | 4.41 | 3.90 | 4.38 | 4.38 | 4,000 |
| Dec 29, 2023 | 4.30 | 4.46 | 4.12 | 4.32 | 4.32 | 6,600 |
| Dec 28, 2023 | 4.05 | 4.42 | 4.05 | 4.42 | 4.42 | 800 |
| Dec 27, 2023 | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | 6,100 |
| Dec 26, 2023 | 4.45 | 4.50 | 4.41 | 4.46 | 4.46 | 15,900 |
| Dec 22, 2023 | 4.41 | 4.45 | 4.25 | 4.39 | 4.39 | 6,000 |
| Dec 21, 2023 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3,200 |
| Dec 20, 2023 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 1,100 |
| Dec 19, 2023 | 4.31 | 4.39 | 4.21 | 4.31 | 4.31 | 4,100 |
| Dec 18, 2023 | 4.09 | 4.21 | 4.09 | 4.18 | 4.18 | 2,600 |
| Dec 15, 2023 | 4.05 | 4.18 | 4.01 | 4.18 | 4.18 | 7,100 |
| Dec 14, 2023 | 3.87 | 4.07 | 3.82 | 4.01 | 4.01 | 4,600 |
| Dec 13, 2023 | 4.00 | 4.05 | 3.50 | 3.89 | 3.89 | 6,800 |
| Dec 12, 2023 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.