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

Blue Dolphin Energy Co. (OP: BDCO )

3.120 -0.050 (-1.58%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.120 3.150 3.120 3.120 200 -0.05(-1.58%)
Nov 26, 2024 3.290 3.300 3.130 3.170 7,000 -0.13(-4.03%)
Nov 25, 2024 3.340 3.350 3.131 3.303 4,056 +0.18(+5.87%)
Nov 22, 2024 3.300 3.480 2.820 3.120 5,005 -0.22(-6.68%)
Nov 21, 2024 3.250 3.500 3.070 3.344 7,972 +0.11(+3.51%)
Nov 20, 2024 3.350 3.350 3.230 3.230 2,019 -0.12(-3.58%)
Nov 19, 2024 3.100 3.500 2.210 3.350 25,576 +0.25(+8.06%)
Nov 18, 2024 3.000 3.150 3.000 3.100 3,902 +0.10(+3.33%)
Nov 15, 2024 3.300 3.350 2.700 3.000 14,010 -0.65(-17.81%)
Nov 14, 2024 3.650 3.653 3.650 3.650 3,509 +0.00(+0.14%)
Nov 13, 2024 3.470 3.645 3.370 3.645 3,935 +0.33(+9.79%)
Nov 12, 2024 3.320 3.320 3.320 3.320 113 +0.04(+1.22%)
Nov 11, 2024 3.400 3.450 3.280 3.280 1,701 +0.11(+3.47%)
Nov 08, 2024 3.285 3.285 3.080 3.170 2,377 -0.30(-8.65%)
Nov 07, 2024 3.460 3.590 3.020 3.470 2,785 -0.11(-3.07%)
Nov 06, 2024 3.320 3.640 2.990 3.580 3,676 -0.04(-1.10%)
Nov 05, 2024 3.650 3.716 3.600 3.620 4,154 -0.09(-2.49%)
Nov 04, 2024 3.712 3.712 3.700 3.712 550 +0.01(+0.34%)
Nov 01, 2024 3.710 3.710 3.700 3.700 425 -0.07(-1.86%)
Oct 31, 2024 3.722 3.770 3.722 3.770 305 +0.05(+1.34%)
Oct 29, 2024 3.720 82 +0.00(+0.00%)
Oct 28, 2024 3.720 3.720 3.720 3.720 100 +0.02(+0.54%)
Oct 21, 2024 3.700 20 -0.30(-7.50%)
Oct 18, 2024 4.000 4.000 3.880 4.000 700 -0.05(-1.23%)
Oct 17, 2024 3.500 4.090 3.500 4.050 1,875 +0.10(+2.53%)
Oct 15, 2024 3.950 219 -0.05(-1.25%)
Oct 14, 2024 4.000 4.060 3.890 4.000 13,500 +0.00(+0.00%)
Oct 11, 2024 4.000 4.000 4.000 4.000 1,258 -0.14(-3.38%)
Oct 10, 2024 4.190 4.200 4.000 4.140 923 +0.13(+3.24%)
Oct 08, 2024 4.010 85 -0.10(-2.42%)
Oct 07, 2024 4.109 4.109 4.000 4.109 200 -0.18(-4.21%)
Oct 04, 2024 4.290 4.290 4.280 4.290 1,192 +0.29(+7.25%)
Oct 01, 2024 4.000 1 -0.02(-0.50%)
Sep 30, 2024 4.090 4.090 4.020 4.020 262 +0.02(+0.50%)
Sep 27, 2024 4.000 4.000 4.000 4.000 207 -0.02(-0.50%)
Sep 26, 2024 4.020 4.020 4.020 4.020 1,050 -0.28(-6.54%)
Sep 25, 2024 4.120 4.310 4.120 4.301 3,800 +0.20(+4.91%)
Sep 24, 2024 4.130 4.130 4.100 4.100 1,175 +0.10(+2.50%)
Sep 23, 2024 4.000 4.000 4.000 4.000 5,026 -0.30(-6.98%)
Sep 17, 2024 4.300 65 +0.28(+6.97%)
Sep 16, 2024 4.020 4.020 4.020 4.020 835 -0.08(-1.95%)
Sep 13, 2024 4.100 4.100 4.100 4.100 571 +0.00(+0.00%)
Sep 12, 2024 4.100 4.100 4.100 4.100 909 -0.10(-2.38%)
Sep 11, 2024 4.100 4.200 4.000 4.200 1,550 +0.05(+1.20%)
Sep 10, 2024 4.100 4.150 4.000 4.150 2,185 +0.04(+0.97%)
Sep 09, 2024 4.100 4.110 4.000 4.110 2,201 +0.11(+2.75%)
Sep 06, 2024 4.180 4.180 4.000 4.000 6,877 -0.20(-4.76%)
Sep 05, 2024 4.186 4.220 4.186 4.200 1,458 +0.02(+0.48%)
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.