Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Dolphin Energy Co. (OP: BDCO )

3.900 +0.058 (+1.52%)
Streaming Delayed Price Updated: 2:46 PM EDT, Aug 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 (%)
Aug 23, 2024 3.862 3.900 3.862 3.900 503 +0.06(+1.52%)
Aug 22, 2024 3.900 3.900 3.842 3.842 351 -0.06(-1.62%)
Aug 19, 2024 3.905 10 +0.05(+1.43%)
Aug 16, 2024 3.825 3.850 3.810 3.850 1,150 +0.05(+1.32%)
Aug 15, 2024 3.680 3.910 3.300 3.800 13,620 -0.29(-6.98%)
Aug 14, 2024 4.100 4.300 4.085 4.085 861 +0.08(+2.12%)
Aug 13, 2024 4.050 4.100 3.925 4.000 3,779 -0.12(-2.81%)
Aug 12, 2024 4.190 4.245 3.810 4.116 4,766 -0.13(-3.16%)
Aug 09, 2024 4.062 4.250 4.050 4.250 2,052 -0.15(-3.41%)
Aug 08, 2024 3.910 4.440 3.910 4.400 1,922 +0.10(+2.33%)
Aug 06, 2024 4.300 0 +0.30(+7.50%)
Aug 05, 2024 4.160 4.160 3.940 4.000 2,566 -0.17(-4.08%)
Aug 02, 2024 4.700 4.700 4.100 4.170 6,699 -0.53(-11.28%)
Aug 01, 2024 4.700 4.750 4.700 4.700 204 -0.17(-3.55%)
Jul 31, 2024 4.730 4.873 4.730 4.873 1,401 +0.22(+4.80%)
Jul 30, 2024 4.460 4.650 4.460 4.650 978 +0.16(+3.56%)
Jul 29, 2024 4.490 4.490 4.490 4.490 180 -0.01(-0.22%)
Jul 25, 2024 4.500 35 +0.30(+7.27%)
Jul 24, 2024 4.160 4.200 4.160 4.195 1,424 -0.00(-0.12%)
Jul 23, 2024 4.125 4.200 4.125 4.200 750 +0.00(+0.00%)
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%)
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.