Blue Dolphin Energy Company (BDCO)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.2600 | 4.2600 | 4.0100 | 4.0100 | 4.0100 | 3,900 |
| 13 Jun 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 300 |
| 12 Jun 2024 | 4.4000 | 4.4000 | 4.0100 | 4.2500 | 4.2500 | 9,300 |
| 11 Jun 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | 4.3000 | 300 |
| 10 Jun 2024 | 4.2800 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 1,700 |
| 07 Jun 2024 | 4.2700 | 4.3800 | 4.2300 | 4.3200 | 4.3200 | 4,600 |
| 06 Jun 2024 | 5.0200 | 5.0200 | 3.9200 | 4.2900 | 4.2900 | 14,000 |
| 05 Jun 2024 | 4.5100 | 4.5900 | 2.5000 | 4.3200 | 4.3200 | 56,500 |
| 04 Jun 2024 | 4.9500 | 4.9900 | 4.6800 | 4.6800 | 4.6800 | 400 |
| 03 Jun 2024 | 4.8500 | 5.1000 | 4.8500 | 4.9400 | 4.9400 | 28,900 |
| 31 May 2024 | 4.9800 | 5.0500 | 4.9000 | 4.9000 | 4.9000 | 4,300 |
| 30 May 2024 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | 5.0500 | 600 |
| 29 May 2024 | 5.1500 | 5.1500 | 4.9500 | 5.0500 | 5.0500 | 4,100 |
| 28 May 2024 | 5.9600 | 5.9600 | 4.6400 | 5.1500 | 5.1500 | 65,000 |
| 24 May 2024 | 5.8500 | 5.9100 | 5.8500 | 5.9100 | 5.9100 | 1,000 |
| 23 May 2024 | 6.2600 | 6.3700 | 6.2600 | 6.3500 | 6.3500 | 1,200 |
| 22 May 2024 | 5.8900 | 6.1500 | 5.8800 | 6.1500 | 6.1500 | 3,700 |
| 21 May 2024 | 6.2500 | 6.2500 | 5.5700 | 5.8500 | 5.8500 | 7,200 |
| 20 May 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 200 |
| 17 May 2024 | 6.4400 | 6.5400 | 6.4400 | 6.5400 | 6.5400 | 600 |
| 16 May 2024 | 6.2900 | 6.3300 | 6.0500 | 6.3000 | 6.3000 | 9,700 |
| 15 May 2024 | 7.5000 | 7.5000 | 6.0200 | 6.5500 | 6.5500 | 5,900 |
| 14 May 2024 | 7.4200 | 8.0000 | 7.4100 | 7.4500 | 7.4500 | 5,800 |
| 13 May 2024 | 7.4400 | 7.4400 | 7.4100 | 7.4200 | 7.4200 | 700 |
| 10 May 2024 | 6.6700 | 7.4400 | 6.6700 | 7.4000 | 7.4000 | 4,200 |
| 09 May 2024 | 7.3500 | 7.5000 | 7.2500 | 7.5000 | 7.5000 | 5,200 |
| 08 May 2024 | 7.2900 | 7.3500 | 7.2500 | 7.3500 | 7.3500 | 2,700 |
| 07 May 2024 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | - |
| 06 May 2024 | 7.2400 | 7.2400 | 7.1300 | 7.2400 | 7.2400 | 1,200 |
| 03 May 2024 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 100 |
| 02 May 2024 | 7.1600 | 7.2300 | 6.8000 | 6.8000 | 6.8000 | 5,400 |
| 01 May 2024 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | 6.5000 | 7,700 |
| 30 Apr 2024 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | 6.6500 | 6,500 |
| 29 Apr 2024 | 7.0900 | 7.0900 | 6.8000 | 6.8000 | 6.8000 | 600 |
| 26 Apr 2024 | 6.9600 | 7.0800 | 6.9600 | 7.0400 | 7.0400 | 600 |
| 25 Apr 2024 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | - |
| 24 Apr 2024 | 7.0800 | 7.0800 | 6.8200 | 6.8200 | 6.8200 | 300 |
| 23 Apr 2024 | 6.4600 | 7.5000 | 6.4600 | 6.9900 | 6.9900 | 5,900 |
| 22 Apr 2024 | 6.4200 | 6.5000 | 6.4200 | 6.5000 | 6.5000 | 1,200 |
| 19 Apr 2024 | 6.4200 | 6.4800 | 6.4200 | 6.4500 | 6.4500 | 1,100 |
| 18 Apr 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | - |
| 17 Apr 2024 | 6.5900 | 6.9900 | 6.4200 | 6.6900 | 6.6900 | 4,100 |
| 16 Apr 2024 | 6.4500 | 6.4800 | 6.4200 | 6.4800 | 6.4800 | 1,600 |
| 15 Apr 2024 | 7.1000 | 7.1000 | 6.3500 | 6.4200 | 6.4200 | 8,500 |
| 12 Apr 2024 | 6.9900 | 7.1100 | 6.8600 | 7.0000 | 7.0000 | 3,500 |
| 11 Apr 2024 | 6.5000 | 6.9600 | 6.3500 | 6.9000 | 6.9000 | 5,700 |
| 10 Apr 2024 | 6.3000 | 6.5300 | 6.3000 | 6.5000 | 6.5000 | 2,600 |
| 09 Apr 2024 | 6.1800 | 6.2000 | 6.1700 | 6.2000 | 6.2000 | 1,300 |
| 08 Apr 2024 | 6.0200 | 6.1000 | 6.0000 | 6.0300 | 6.0300 | 5,200 |
| 05 Apr 2024 | 5.9600 | 6.2100 | 5.6500 | 6.0000 | 6.0000 | 3,500 |
| 04 Apr 2024 | 6.2500 | 6.2800 | 5.8000 | 5.9900 | 5.9900 | 8,500 |
| 03 Apr 2024 | 6.1000 | 6.2000 | 5.8800 | 6.2000 | 6.2000 | 8,600 |
| 02 Apr 2024 | 5.3000 | 5.7500 | 5.2400 | 5.7000 | 5.7000 | 9,300 |
| 01 Apr 2024 | 5.2100 | 5.2400 | 5.2100 | 5.2400 | 5.2400 | 1,200 |
| 28 Mar 2024 | 4.8900 | 5.2900 | 4.8500 | 5.1900 | 5.1900 | 5,500 |
| 27 Mar 2024 | 5.1300 | 5.1500 | 4.9000 | 4.9500 | 4.9500 | 3,400 |
| 26 Mar 2024 | 4.6900 | 5.1500 | 4.6500 | 5.0500 | 5.0500 | 1,500 |
| 25 Mar 2024 | 4.8900 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 4,400 |
| 22 Mar 2024 | 4.8600 | 5.1500 | 4.8000 | 4.8500 | 4.8500 | 2,700 |
| 21 Mar 2024 | 4.8700 | 5.0400 | 4.8700 | 4.9000 | 4.9000 | 2,200 |
| 20 Mar 2024 | 4.8500 | 4.8900 | 4.8200 | 4.8700 | 4.8700 | 1,300 |
| 19 Mar 2024 | 4.7200 | 4.8500 | 4.7200 | 4.8000 | 4.8000 | 400 |
| 18 Mar 2024 | 5.0100 | 5.0100 | 4.6600 | 4.6600 | 4.6600 | 1,300 |
| 15 Mar 2024 | 5.0200 | 5.0200 | 4.5500 | 4.5500 | 4.5500 | 1,600 |
| 14 Mar 2024 | 4.5100 | 5.1200 | 4.5100 | 5.1200 | 5.1200 | 7,100 |
| 13 Mar 2024 | 4.3400 | 4.6700 | 4.3000 | 4.5100 | 4.5100 | 900 |
| 12 Mar 2024 | 4.6900 | 4.7300 | 4.2500 | 4.6200 | 4.6200 | 4,900 |
| 11 Mar 2024 | 4.6000 | 4.9700 | 4.0000 | 4.7300 | 4.7300 | 10,400 |
| 08 Mar 2024 | 4.6200 | 4.6700 | 4.6000 | 4.6000 | 4.6000 | 600 |
| 07 Mar 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | 9,900 |
| 06 Mar 2024 | 4.5000 | 4.6000 | 4.3000 | 4.5000 | 4.5000 | 1,300 |
| 05 Mar 2024 | 4.2000 | 4.3900 | 4.1500 | 4.3900 | 4.3900 | 1,500 |
| 04 Mar 2024 | 4.1200 | 4.5000 | 4.1200 | 4.2000 | 4.2000 | 12,000 |
| 01 Mar 2024 | 4.2700 | 4.3100 | 4.1100 | 4.3100 | 4.3100 | 2,000 |
| 29 Feb 2024 | 4.5000 | 4.5500 | 4.2600 | 4.2600 | 4.2600 | 4,400 |
| 28 Feb 2024 | 4.6500 | 4.6900 | 4.2100 | 4.5500 | 4.5500 | 4,800 |
| 27 Feb 2024 | 4.3700 | 4.3700 | 4.1700 | 4.1700 | 4.1700 | 1,300 |
| 26 Feb 2024 | 4.6900 | 4.6900 | 4.1200 | 4.1200 | 4.1200 | 400 |
| 23 Feb 2024 | 4.4400 | 4.5600 | 4.1400 | 4.3600 | 4.3600 | 5,800 |
| 22 Feb 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4800 | 4.4800 | 700 |
| 21 Feb 2024 | 4.5600 | 4.6400 | 4.4700 | 4.6400 | 4.6400 | 2,100 |
| 20 Feb 2024 | 4.4100 | 4.6000 | 4.3700 | 4.6000 | 4.6000 | 700 |
| 16 Feb 2024 | 4.5400 | 4.6000 | 4.3700 | 4.3700 | 4.3700 | 5,300 |
| 15 Feb 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 600 |
| 14 Feb 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5600 | 4.5600 | 2,100 |
| 13 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 12 Feb 2024 | 4.6200 | 4.6900 | 4.5800 | 4.5800 | 4.5800 | 1,400 |
| 09 Feb 2024 | 5.0000 | 5.0000 | 4.4300 | 4.6500 | 4.6500 | 4,200 |
| 08 Feb 2024 | 4.9000 | 4.9800 | 4.7600 | 4.9200 | 4.9200 | 2,900 |
| 07 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 06 Feb 2024 | 4.7500 | 4.9300 | 4.5500 | 4.6300 | 4.6300 | 5,300 |
| 05 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 200 |
| 02 Feb 2024 | 4.9700 | 4.9700 | 4.6000 | 4.9500 | 4.9500 | 2,500 |
| 01 Feb 2024 | 4.8900 | 5.0000 | 4.6500 | 4.9700 | 4.9700 | 6,900 |
| 31 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 30 Jan 2024 | 4.5600 | 4.9000 | 4.3900 | 4.8800 | 4.8800 | 9,300 |
| 29 Jan 2024 | 4.3000 | 4.7700 | 4.3000 | 4.5700 | 4.5700 | 9,800 |
| 26 Jan 2024 | 4.4700 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 8,200 |
| 25 Jan 2024 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 8,800 |
| 24 Jan 2024 | 4.4300 | 4.4700 | 4.2800 | 4.4300 | 4.4300 | 9,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.