BDCO - Blue Dolphin Energy Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.51000.51000.51000.51000.5100-
Jan 23, 20200.51000.51000.51000.51000.51001,000
Jan 22, 20200.54000.54000.50000.50000.50004,600
Jan 21, 20200.59000.59000.59000.59000.5900500
Jan 17, 20200.59000.59000.59000.59000.59005,800
Jan 16, 20200.39000.51000.39000.51000.51002,300
Jan 15, 20200.45000.45000.45000.45000.4500-
Jan 14, 20200.45000.49000.45000.45000.45004,500
Jan 13, 20200.49000.49000.49000.49000.4900-
Jan 10, 20200.49000.49000.49000.49000.4900-
Jan 09, 20200.54000.54000.49000.49000.4900700
Jan 08, 20200.49000.54000.47000.54000.54004,100
Jan 07, 20200.51000.51000.51000.51000.51001,300
Jan 06, 20200.55000.55000.54000.54000.5400500
Jan 03, 20200.55000.55000.51000.55000.55002,200
Jan 02, 20200.45000.54000.45000.54000.54001,200
Dec 31, 20190.45000.56000.45000.46000.46001,200
Dec 30, 20190.48000.56000.48000.56000.5600800
Dec 27, 20190.51000.51000.51000.51000.5100-
Dec 26, 20190.54000.54000.51000.51000.51003,200
Dec 24, 20190.53000.53000.53000.53000.53001,100
Dec 23, 20190.60000.60000.54000.59000.59002,600
Dec 20, 20190.55000.60000.51000.60000.60003,600
Dec 19, 20190.60000.60000.60000.60000.6000-
Dec 18, 20190.60000.60000.60000.60000.6000-
Dec 17, 20190.55000.60000.55000.60000.60009,100
Dec 16, 20190.58000.75000.50000.56000.560083,400
Dec 13, 20190.94000.94000.94000.94000.9400-
Dec 12, 20190.60000.94000.60000.94000.94001,300
Dec 11, 20190.94000.94000.94000.94000.9400-
Dec 10, 20190.94000.94000.94000.94000.9400-
Dec 09, 20190.94000.94000.94000.94000.9400-
Dec 06, 20190.94000.94000.94000.94000.9400-
Dec 05, 20190.94000.94000.94000.94000.9400-
Dec 04, 20190.94000.94000.94000.94000.9400-
Dec 03, 20190.94000.94000.94000.94000.9400-
Dec 02, 20190.94000.94000.94000.94000.9400-
Nov 29, 20190.94000.94000.94000.94000.9400100
Nov 27, 20190.94000.94000.94000.94000.9400-
Nov 26, 20190.94000.94000.94000.94000.9400-
Nov 25, 20190.94000.94000.94000.94000.9400-
Nov 22, 20190.94000.94000.94000.94000.9400-
Nov 21, 20190.94000.94000.94000.94000.9400100
Nov 20, 20190.94000.94000.94000.94000.9400-
Nov 19, 20190.58000.94000.58000.94000.9400500
Nov 18, 20191.00001.00001.00001.00001.0000-
Nov 15, 20191.00001.00001.00001.00001.0000-
Nov 14, 20191.00001.00001.00001.00001.00001,000
Nov 13, 20191.00001.00001.00001.00001.0000-
Nov 12, 20191.04001.04001.00001.00001.00001,100
Nov 11, 20191.01001.01001.01001.01001.0100200
Nov 08, 20191.15001.15001.15001.15001.1500-
Nov 07, 20191.05001.17001.01001.15001.15004,300
Nov 06, 20191.19001.19001.19001.19001.1900-
Nov 05, 20191.19001.19001.19001.19001.1900-
Nov 04, 20191.19001.19001.19001.19001.1900100
Nov 01, 20191.01001.19001.01001.19001.1900600
Oct 31, 20191.15001.22001.14001.20001.20002,900
Oct 30, 20191.11001.15001.11001.15001.1500600
Oct 29, 20191.15001.15000.99001.11001.11001,800
Oct 28, 20191.15001.15000.96001.01001.01001,100
Oct 25, 20191.07001.07001.03001.07001.07002,000
Oct 24, 20191.16001.20001.10001.20001.2000400
Oct 23, 20191.20001.20001.20001.20001.2000-
Oct 22, 20191.20001.20001.20001.20001.2000200
Oct 21, 20191.09001.20001.09001.10001.10001,000
Oct 18, 20191.07001.20001.07001.16001.16001,800
Oct 17, 20191.20001.20001.20001.20001.2000200
Oct 16, 20191.08001.09001.01001.09001.09002,400
Oct 15, 20191.17001.22001.13001.13001.1300500
Oct 14, 20191.19001.23001.19001.23001.23002,600
Oct 11, 20191.18001.18001.18001.18001.1800100
Oct 10, 20191.18001.18001.18001.18001.1800600
Oct 09, 20191.20001.20001.20001.20001.2000100
Oct 08, 20191.20001.20001.20001.20001.2000-
Oct 07, 20191.20001.20001.20001.20001.2000-
Oct 04, 20191.20001.20001.20001.20001.2000-
Oct 03, 20191.20001.20001.20001.20001.2000-
Oct 02, 20191.20001.20001.20001.20001.2000500
Oct 01, 20191.19001.20001.19001.20001.2000500
Sep 30, 20191.20001.20001.03001.18001.1800400
Sep 27, 20191.15001.15001.00001.14001.14003,500
Sep 26, 20191.00001.15001.00001.01001.01001,200
Sep 25, 20191.17001.17001.17001.17001.1700-
Sep 24, 20191.17001.17001.17001.17001.1700100
Sep 23, 20191.17001.17001.17001.17001.1700-
Sep 20, 20191.17001.17001.17001.17001.1700-
Sep 19, 20191.00001.17001.00001.17001.1700500
Sep 18, 20191.18001.18001.18001.18001.1800-
Sep 17, 20191.01001.18001.00001.18001.18002,600
Sep 16, 20191.19001.19001.18001.18001.1800600
Sep 13, 20191.17001.18001.17001.18001.1800800
Sep 12, 20191.19001.19001.19001.19001.1900100
Sep 11, 20191.01001.01001.01001.01001.01001,000
Sep 10, 20191.20001.20001.20001.20001.2000-
Sep 09, 20191.20001.20001.20001.20001.2000-
Sep 06, 20191.21001.21001.20001.20001.2000200
Sep 05, 20191.24001.24001.24001.24001.2400-
Sep 04, 20191.24001.24001.24001.24001.2400200
Sep 03, 20191.20001.20001.20001.20001.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...