2m 2m 2m 2m 2m 2m 2m
Blue Dolphin Ene (BDCO)
OTC
$4.10-$0.20 (-4.74%)
Price as of Aug 03, 2026- N/AMarket Cap
- 141.18%1-Year Change
- Oil & Gas Refining & MarketingIndustry
Blue Dolphin Ene (BDCO)
$4.10-$0.20 (-4.74%)
- 1 Month+6.49%Low Price$3.68High Price$4.33
- 3 Months+9.63%Low Price$3.39High Price$4.33
- 1 Year+141.18%Low Price$1.10High Price$4.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 4.26 | 4.39 | 4.01 | 4.10 | -4.74% | 30,040 |
07/31/2026 | 4.20 | 4.49 | 4.20 | 4.30 | +2.23% | 8,804 |
07/30/2026 | 4.20 | 4.40 | 4.03 | 4.21 | +0.24% | 8,966 |
07/29/2026 | 4.20 | 4.20 | 3.99 | 4.20 | +0.72% | 4,080 |
07/28/2026 | 4.33 | 4.49 | 4.17 | 4.17 | -2.80% | 13,994 |
07/27/2026 | 4.32 | 4.32 | 4.16 | 4.29 | -0.23% | 30,524 |
07/24/2026 | 4.16 | 4.42 | 4.16 | 4.30 | +3.37% | 19,423 |
07/23/2026 | 4.15 | 4.42 | 4.13 | 4.16 | -2.58% | 43,984 |
07/22/2026 | 4.20 | 4.30 | 4.14 | 4.27 | -1.39% | 70,672 |
07/21/2026 | 4.20 | 4.34 | 4.16 | 4.33 | +3.13% | 26,408 |
07/20/2026 | 4.14 | 4.24 | 4.02 | 4.20 | +1.17% | 36,857 |
07/17/2026 | 3.86 | 4.42 | 3.86 | 4.15 | +7.51% | 14,380 |
07/16/2026 | 3.80 | 3.94 | 3.80 | 3.86 | -1.07% | 4,631 |
07/15/2026 | 3.97 | 4.05 | 3.85 | 3.90 | -4.99% | 4,000 |
07/14/2026 | 3.83 | 4.24 | 3.83 | 4.11 | +7.12% | 7,299 |
07/13/2026 | 3.90 | 3.98 | 3.79 | 3.83 | -1.69% | 31,039 |
07/10/2026 | 3.85 | 3.90 | 3.80 | 3.90 | -2.50% | 1,313 |
07/09/2026 | 4.03 | 4.06 | 3.95 | 4.00 | +1.01% | 2,005 |
07/08/2026 | 3.77 | 4.03 | 3.75 | 3.96 | +4.39% | 28,600 |
07/07/2026 | 3.74 | 4.06 | 3.74 | 3.79 | +3.04% | 8,411 |
07/06/2026 | 3.75 | 3.80 | 3.59 | 3.68 | -4.37% | 6,497 |
07/01/2026 | 4.00 | 4.01 | 3.76 | 3.85 | +3.49% | 8,776 |
06/30/2026 | 3.74 | 4.13 | 3.65 | 3.72 | -0.80% | 6,359 |
06/29/2026 | 3.77 | 3.77 | 3.62 | 3.75 | +4.49% | 10,133 |
06/26/2026 | 3.73 | 3.75 | 3.59 | 3.59 | -0.03% | 3,450 |
06/25/2026 | 3.60 | 3.60 | 3.59 | 3.59 | -5.53% | 535 |
06/24/2026 | 3.80 | 3.80 | 3.80 | 3.80 | -1.27% | 174 |
06/23/2026 | 3.85 | 3.85 | 3.85 | 3.85 | +4.03% | 105 |
06/22/2026 | 3.39 | 3.75 | 3.39 | 3.70 | +6.81% | 7,215 |
06/18/2026 | 3.56 | 3.56 | 3.35 | 3.46 | -2.42% | 7,156 |
06/17/2026 | 3.51 | 3.68 | 3.39 | 3.55 | -1.66% | 15,863 |
06/16/2026 | 3.48 | 3.69 | 3.48 | 3.61 | +0.84% | 1,832 |
06/15/2026 | 3.47 | 3.58 | 3.45 | 3.58 | +1.70% | 2,707 |
06/12/2026 | 3.67 | 3.80 | 3.31 | 3.52 | -4.09% | 23,737 |
06/11/2026 | 3.73 | 3.73 | 3.60 | 3.67 | +2.80% | 9,271 |
06/10/2026 | 3.38 | 3.85 | 3.38 | 3.57 | +5.31% | 17,464 |
06/09/2026 | 3.68 | 3.68 | 3.33 | 3.39 | -9.60% | 10,896 |
06/08/2026 | 3.69 | 3.76 | 3.69 | 3.75 | 0.00% | 3,855 |
06/05/2026 | 3.78 | 3.83 | 3.75 | 3.75 | -1.32% | 3,499 |
06/04/2026 | 3.71 | 3.85 | 3.68 | 3.80 | +0.13% | 5,166 |
06/03/2026 | 3.95 | 4.12 | 3.80 | 3.80 | -5.83% | 8,535 |
06/02/2026 | 3.85 | 4.10 | 3.85 | 4.03 | +4.81% | 14,727 |
06/01/2026 | 4.00 | 4.12 | 3.71 | 3.85 | -3.87% | 44,933 |
05/29/2026 | 3.95 | 4.00 | 3.95 | 4.00 | +2.04% | 4,353 |
05/28/2026 | 3.92 | 3.92 | 3.85 | 3.92 | +2.56% | 757 |
05/27/2026 | 3.82 | 3.95 | 3.82 | 3.82 | +0.05% | 42,158 |
05/26/2026 | 4.30 | 4.30 | 3.81 | 3.82 | -11.16% | 6,557 |
05/22/2026 | 4.16 | 4.30 | 3.70 | 4.30 | +1.56% | 5,297 |
05/21/2026 | 4.18 | 4.30 | 4.07 | 4.23 | +3.02% | 39,959 |
05/20/2026 | 4.15 | 4.15 | 3.95 | 4.11 | -2.74% | 12,511 |
05/19/2026 | 4.16 | 4.25 | 4.14 | 4.23 | +2.82% | 15,020 |
05/18/2026 | 3.81 | 4.32 | 3.81 | 4.11 | +7.87% | 56,844 |
05/15/2026 | 3.77 | 3.81 | 3.66 | 3.81 | 0.00% | 941 |
05/14/2026 | 3.77 | 3.81 | 3.65 | 3.81 | 0.00% | 52,683 |
05/13/2026 | 3.79 | 3.81 | 3.58 | 3.81 | +1.22% | 25,867 |
05/12/2026 | 3.67 | 3.78 | 3.67 | 3.76 | -0.48% | 1,113 |
05/11/2026 | 3.67 | 3.81 | 3.57 | 3.78 | -4.25% | 5,660 |
05/08/2026 | 3.83 | 3.95 | 3.77 | 3.95 | +4.22% | 2,065 |
05/07/2026 | 3.67 | 3.85 | 3.67 | 3.79 | -0.94% | 3,601 |
05/06/2026 | 3.78 | 3.83 | 3.56 | 3.83 | +0.68% | 16,382 |
05/05/2026 | 3.82 | 3.89 | 3.80 | 3.80 | -2.56% | 2,825 |
05/04/2026 | 3.76 | 3.99 | 3.75 | 3.90 | +4.28% | 19,524 |
05/01/2026 | 3.90 | 3.90 | 3.47 | 3.74 | +2.33% | 31,109 |
04/30/2026 | 3.94 | 3.98 | 3.43 | 3.66 | -2.53% | 23,497 |
04/29/2026 | 3.61 | 3.87 | 3.61 | 3.75 | +6.69% | 20,880 |
04/28/2026 | 3.60 | 3.65 | 3.52 | 3.52 | -2.28% | 7,640 |
04/27/2026 | 3.64 | 3.66 | 3.45 | 3.60 | +6.11% | 3,170 |
04/24/2026 | 3.75 | 3.80 | 3.39 | 3.39 | -9.60% | 11,110 |
04/23/2026 | 3.38 | 3.75 | 3.38 | 3.75 | +10.95% | 3,640 |
04/22/2026 | 3.85 | 3.89 | 3.36 | 3.38 | -12.66% | 20,434 |
04/21/2026 | 3.35 | 3.90 | 3.35 | 3.87 | +15.87% | 32,736 |
04/20/2026 | 3.20 | 3.34 | 3.13 | 3.34 | +11.71% | 24,690 |
04/17/2026 | 3.20 | 3.21 | 2.70 | 2.99 | -1.77% | 69,149 |
04/16/2026 | 2.85 | 3.25 | 2.70 | 3.04 | +11.34% | 54,837 |
04/15/2026 | 2.73 | 2.73 | 2.73 | 2.73 | -1.65% | 379 |
04/14/2026 | 2.76 | 2.89 | 2.63 | 2.78 | -7.35% | 3,932 |
04/13/2026 | 3.13 | 3.18 | 3.00 | 3.00 | -3.21% | 14,352 |
04/10/2026 | 2.93 | 3.11 | 2.93 | 3.10 | +3.47% | 8,448 |
04/09/2026 | 3.00 | 3.10 | 2.96 | 3.00 | -0.13% | 3,436 |
04/08/2026 | 3.10 | 3.10 | 2.36 | 3.00 | -3.23% | 34,852 |
04/07/2026 | 2.91 | 3.10 | 2.91 | 3.10 | +14.39% | 23,467 |
04/06/2026 | 2.84 | 2.99 | 2.71 | 2.71 | +0.37% | 15,067 |
04/02/2026 | 2.56 | 2.95 | 2.56 | 2.70 | -0.37% | 33,905 |
04/01/2026 | 2.49 | 2.71 | 2.47 | 2.71 | +8.84% | 9,976 |
03/31/2026 | 2.86 | 3.09 | 2.45 | 2.49 | -15.59% | 28,962 |
03/30/2026 | 2.88 | 2.98 | 2.86 | 2.95 | +1.72% | 8,414 |
03/27/2026 | 2.89 | 2.90 | 2.77 | 2.90 | +7.01% | 8,561 |
03/26/2026 | 2.61 | 2.90 | 2.59 | 2.71 | +4.44% | 14,705 |
03/25/2026 | 2.66 | 2.67 | 2.52 | 2.59 | -2.59% | 9,894 |
03/24/2026 | 2.46 | 2.72 | 2.41 | 2.66 | +15.32% | 11,975 |
03/23/2026 | 2.35 | 2.45 | 2.20 | 2.31 | -10.12% | 36,304 |
03/20/2026 | 2.61 | 2.70 | 2.57 | 2.57 | +0.78% | 11,568 |
03/19/2026 | 2.20 | 2.58 | 2.20 | 2.55 | +14.64% | 37,872 |
03/18/2026 | 2.13 | 2.30 | 2.10 | 2.22 | +4.43% | 42,569 |
03/17/2026 | 2.12 | 2.13 | 2.11 | 2.13 | +5.97% | 4,373 |
03/16/2026 | 2.15 | 2.15 | 2.00 | 2.01 | -6.73% | 5,033 |
03/13/2026 | 2.15 | 2.25 | 2.15 | 2.16 | -2.05% | 20,025 |
03/12/2026 | 2.09 | 2.26 | 2.08 | 2.20 | +5.71% | 32,401 |
03/11/2026 | 2.12 | 2.14 | 1.93 | 2.08 | +0.66% | 29,089 |
03/10/2026 | 2.25 | 2.32 | 1.86 | 2.07 | -7.68% | 12,126 |