Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Dolphin Energy Co. (OP: BDCO )

4.200 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Jul 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 4.150 4.200 4.150 4.200 1,760 +0.00(+0.00%)
Jul 19, 2024 4.160 4.200 4.160 4.200 252 +0.02(+0.48%)
Jul 18, 2024 4.310 4.350 4.100 4.180 2,071 -0.03(-0.71%)
Jul 17, 2024 4.310 4.350 4.210 4.210 4,400 +0.07(+1.69%)
Jul 16, 2024 4.125 4.180 4.125 4.140 5,350 +0.02(+0.55%)
Jul 15, 2024 4.125 4.150 4.117 4.117 1,850 +0.02(+0.43%)
Jul 12, 2024 4.150 4.150 4.100 4.100 3,822 -0.03(-0.61%)
Jul 10, 2024 4.125 75 +0.00(+0.00%)
Jul 09, 2024 4.125 4.125 4.125 4.125 101 +0.12(+3.12%)
Jul 08, 2024 4.135 4.150 4.000 4.000 9,268 -0.15(-3.61%)
Jul 05, 2024 4.170 4.170 4.128 4.150 1,992 +0.00(+0.00%)
Jul 03, 2024 3.900 4.250 3.900 4.150 7,807 -0.09(-2.12%)
Jul 02, 2024 4.240 4.240 4.195 4.240 2,408 -0.11(-2.53%)
Jul 01, 2024 4.100 4.350 4.100 4.350 1,308 +0.24(+5.84%)
Jun 28, 2024 4.150 4.150 4.100 4.110 6,801 +0.01(+0.24%)
Jun 27, 2024 4.050 4.100 4.050 4.100 1,457 +0.05(+1.23%)
Jun 26, 2024 4.050 4.050 3.950 4.050 967 +0.07(+1.84%)
Jun 25, 2024 4.030 4.030 3.977 3.977 242 -0.02(-0.58%)
Jun 24, 2024 4.090 4.090 3.800 4.000 942 +0.10(+2.56%)
Jun 21, 2024 3.900 4.000 3.800 3.900 11,470 -0.10(-2.50%)
Jun 20, 2024 4.035 4.070 4.000 4.000 3,435 -0.23(-5.44%)
Jun 18, 2024 4.340 4.380 4.170 4.230 6,363 -0.15(-3.42%)
Jun 17, 2024 4.160 4.390 4.010 4.380 2,616 +0.37(+9.23%)
Jun 14, 2024 4.255 4.255 4.010 4.010 3,937 -0.09(-2.20%)
Jun 13, 2024 4.140 4.140 4.100 4.100 325 -0.15(-3.53%)
Jun 12, 2024 4.400 4.400 4.010 4.250 9,315 -0.05(-1.16%)
Jun 11, 2024 4.340 4.340 4.300 4.300 255 -0.05(-1.15%)
Jun 10, 2024 4.280 4.350 4.240 4.350 1,661 +0.03(+0.69%)
Jun 07, 2024 4.270 4.375 4.230 4.320 4,575 +0.03(+0.64%)
Jun 06, 2024 4.600 5.020 3.920 4.293 14,036 -0.03(-0.64%)
Jun 05, 2024 4.395 4.590 2.500 4.320 56,531 -0.36(-7.69%)
Jun 04, 2024 4.950 4.990 4.680 4.680 401 -0.26(-5.26%)
Jun 03, 2024 5.000 5.100 4.850 4.940 28,905 +0.04(+0.82%)
May 31, 2024 4.980 5.050 4.900 4.900 4,307 -0.15(-2.97%)
May 30, 2024 5.050 5.070 5.050 5.050 601 +0.00(+0.00%)
May 29, 2024 5.150 5.150 4.950 5.050 4,142 -0.10(-1.94%)
May 28, 2024 5.960 5.960 4.640 5.150 65,047 -0.76(-12.86%)
May 24, 2024 5.850 5.910 5.850 5.910 1,023 -0.44(-6.93%)
May 23, 2024 6.262 6.370 6.262 6.350 1,214 +0.20(+3.25%)
May 22, 2024 5.976 6.150 5.880 6.150 3,680 +0.30(+5.13%)
May 21, 2024 6.250 6.250 5.570 5.850 7,191 -0.65(-10.00%)
May 20, 2024 6.500 6.500 6.500 6.500 178 -0.04(-0.61%)
May 17, 2024 6.440 6.540 6.440 6.540 582 +0.24(+3.81%)
May 16, 2024 6.290 6.325 6.050 6.300 9,717 -0.25(-3.82%)
May 15, 2024 7.400 7.500 6.020 6.550 5,856 -0.90(-12.08%)
May 14, 2024 7.420 8.000 7.410 7.450 5,775 +0.03(+0.40%)
May 13, 2024 7.440 7.440 7.406 7.420 720 +0.02(+0.27%)
May 10, 2024 6.670 7.440 6.670 7.400 4,200 -0.10(-1.33%)
May 09, 2024 7.350 7.500 7.250 7.500 5,210 +0.15(+2.04%)
May 08, 2024 7.290 7.350 7.250 7.350 2,651 +0.11(+1.52%)
May 06, 2024 7.240 36 +0.02(+0.21%)
May 03, 2024 7.225 7.225 7.225 7.225 137 +0.42(+6.25%)
May 02, 2024 7.160 7.230 6.800 6.800 5,397 +0.30(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.