BDCO - Blue Dolphin Energy Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Aug 30, 20191.20001.20001.20001.20001.2000-
Aug 29, 20191.24001.24001.20001.20001.2000400
Aug 28, 20191.01001.25001.01001.25001.2500700
Aug 27, 20191.30001.30001.30001.30001.3000200
Aug 26, 20191.10001.34001.10001.24001.24001,300
Aug 23, 20191.10001.10001.10001.10001.1000-
Aug 22, 20191.10001.10001.10001.10001.1000-
Aug 21, 20191.00001.10001.00001.10001.1000500
Aug 20, 20191.10001.10001.10001.10001.1000300
Aug 19, 20191.10001.10001.10001.10001.1000500
Aug 16, 20191.10001.10001.10001.10001.1000-
Aug 15, 20191.00001.10001.00001.10001.1000300
Aug 14, 20191.10001.10001.03001.10001.1000900
Aug 13, 20191.10001.10001.10001.10001.1000900
Aug 12, 20191.03001.10001.03001.10001.10002,400
Aug 09, 20191.03001.10001.03001.10001.10002,400
Aug 08, 20191.00001.10001.00001.08001.08004,000
Aug 07, 20191.10001.10001.10001.10001.1000400
Aug 06, 20191.00001.10001.00001.10001.1000100
Aug 05, 20191.00001.10001.00001.10001.10002,300
Aug 02, 20191.00001.00001.00001.00001.0000100
Aug 01, 20191.00001.00001.00001.00001.0000500
Jul 31, 20191.02001.02001.00001.00001.00001,900
Jul 30, 20191.09001.09001.07001.09001.0900500
Jul 29, 20191.07001.09001.07001.09001.0900500
Jul 26, 20191.07001.09001.07001.09001.0900500
Jul 25, 20191.08001.08001.08001.08001.0800-
Jul 24, 20191.08001.08001.08001.08001.0800-
Jul 23, 20191.10001.10001.08001.08001.0800700
Jul 22, 20191.02001.05001.01001.05001.0500600
Jul 19, 20191.07001.07001.07001.07001.0700-
Jul 18, 20191.05001.07001.00001.07001.07001,500
Jul 17, 20191.04001.05001.04001.05001.0500800
Jul 16, 20191.00001.04000.91001.00001.00001,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...