UK markets closed

Blue Dolphin Energy Company (BDCO)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
4.0100-0.2400 (-5.65%)
At close: 03:53PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.26004.26004.01004.01004.01003,900
13 Jun 20244.14004.14004.10004.10004.1000300
12 Jun 20244.40004.40004.01004.25004.25009,300
11 Jun 20244.34004.34004.30004.30004.3000300
10 Jun 20244.28004.35004.24004.35004.35001,700
07 Jun 20244.27004.38004.23004.32004.32004,600
06 Jun 20245.02005.02003.92004.29004.290014,000
05 Jun 20244.51004.59002.50004.32004.320056,500
04 Jun 20244.95004.99004.68004.68004.6800400
03 Jun 20244.85005.10004.85004.94004.940028,900
31 May 20244.98005.05004.90004.90004.90004,300
30 May 20245.07005.07005.05005.05005.0500600
29 May 20245.15005.15004.95005.05005.05004,100
28 May 20245.96005.96004.64005.15005.150065,000
24 May 20245.85005.91005.85005.91005.91001,000
23 May 20246.26006.37006.26006.35006.35001,200
22 May 20245.89006.15005.88006.15006.15003,700
21 May 20246.25006.25005.57005.85005.85007,200
20 May 20246.50006.50006.50006.50006.5000200
17 May 20246.44006.54006.44006.54006.5400600
16 May 20246.29006.33006.05006.30006.30009,700
15 May 20247.50007.50006.02006.55006.55005,900
14 May 20247.42008.00007.41007.45007.45005,800
13 May 20247.44007.44007.41007.42007.4200700
10 May 20246.67007.44006.67007.40007.40004,200
09 May 20247.35007.50007.25007.50007.50005,200
08 May 20247.29007.35007.25007.35007.35002,700
07 May 20247.24007.24007.24007.24007.2400-
06 May 20247.24007.24007.13007.24007.24001,200
03 May 20247.23007.23007.23007.23007.2300100
02 May 20247.16007.23006.80006.80006.80005,400
01 May 20246.60006.60006.50006.50006.50007,700
30 Apr 20246.80006.80006.65006.65006.65006,500
29 Apr 20247.09007.09006.80006.80006.8000600
26 Apr 20246.96007.08006.96007.04007.0400600
25 Apr 20246.82006.82006.82006.82006.8200-
24 Apr 20247.08007.08006.82006.82006.8200300
23 Apr 20246.46007.50006.46006.99006.99005,900
22 Apr 20246.42006.50006.42006.50006.50001,200
19 Apr 20246.42006.48006.42006.45006.45001,100
18 Apr 20246.69006.69006.69006.69006.6900-
17 Apr 20246.59006.99006.42006.69006.69004,100
16 Apr 20246.45006.48006.42006.48006.48001,600
15 Apr 20247.10007.10006.35006.42006.42008,500
12 Apr 20246.99007.11006.86007.00007.00003,500
11 Apr 20246.50006.96006.35006.90006.90005,700
10 Apr 20246.30006.53006.30006.50006.50002,600
09 Apr 20246.18006.20006.17006.20006.20001,300
08 Apr 20246.02006.10006.00006.03006.03005,200
05 Apr 20245.96006.21005.65006.00006.00003,500
04 Apr 20246.25006.28005.80005.99005.99008,500
03 Apr 20246.10006.20005.88006.20006.20008,600
02 Apr 20245.30005.75005.24005.70005.70009,300
01 Apr 20245.21005.24005.21005.24005.24001,200
28 Mar 20244.89005.29004.85005.19005.19005,500
27 Mar 20245.13005.15004.90004.95004.95003,400
26 Mar 20244.69005.15004.65005.05005.05001,500
25 Mar 20244.89005.10004.89005.10005.10004,400
22 Mar 20244.86005.15004.80004.85004.85002,700
21 Mar 20244.87005.04004.87004.90004.90002,200
20 Mar 20244.85004.89004.82004.87004.87001,300
19 Mar 20244.72004.85004.72004.80004.8000400
18 Mar 20245.01005.01004.66004.66004.66001,300
15 Mar 20245.02005.02004.55004.55004.55001,600
14 Mar 20244.51005.12004.51005.12005.12007,100
13 Mar 20244.34004.67004.30004.51004.5100900
12 Mar 20244.69004.73004.25004.62004.62004,900
11 Mar 20244.60004.97004.00004.73004.730010,400
08 Mar 20244.62004.67004.60004.60004.6000600
07 Mar 20244.78004.78004.60004.60004.60009,900
06 Mar 20244.50004.60004.30004.50004.50001,300
05 Mar 20244.20004.39004.15004.39004.39001,500
04 Mar 20244.12004.50004.12004.20004.200012,000
01 Mar 20244.27004.31004.11004.31004.31002,000
29 Feb 20244.50004.55004.26004.26004.26004,400
28 Feb 20244.65004.69004.21004.55004.55004,800
27 Feb 20244.37004.37004.17004.17004.17001,300
26 Feb 20244.69004.69004.12004.12004.1200400
23 Feb 20244.44004.56004.14004.36004.36005,800
22 Feb 20244.47004.48004.43004.48004.4800700
21 Feb 20244.56004.64004.47004.64004.64002,100
20 Feb 20244.41004.60004.37004.60004.6000700
16 Feb 20244.54004.60004.37004.37004.37005,300
15 Feb 20244.56004.60004.56004.60004.6000600
14 Feb 20244.59004.59004.55004.56004.56002,100
13 Feb 20244.58004.58004.58004.58004.5800-
12 Feb 20244.62004.69004.58004.58004.58001,400
09 Feb 20245.00005.00004.43004.65004.65004,200
08 Feb 20244.90004.98004.76004.92004.92002,900
07 Feb 20244.63004.63004.63004.63004.6300-
06 Feb 20244.75004.93004.55004.63004.63005,300
05 Feb 20244.59004.59004.59004.59004.5900200
02 Feb 20244.97004.97004.60004.95004.95002,500
01 Feb 20244.89005.00004.65004.97004.97006,900
31 Jan 20244.88004.88004.88004.88004.8800-
30 Jan 20244.56004.90004.39004.88004.88009,300
29 Jan 20244.30004.77004.30004.57004.57009,800
26 Jan 20244.47004.50004.30004.30004.30008,200
25 Jan 20244.44004.50004.44004.50004.50008,800
24 Jan 20244.43004.47004.28004.43004.43009,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...