2m 2m 2m 2m 2m 2m 2m
Blue Dolphin Ene (BDCO)
OTC
$12.65+$0.90 (+8.41%)
Price as of Oct 02, 2026- N/AMarket Cap
- 866.67%1-Year Change
- Oil & Gas Refining & MarketingIndustry
Blue Dolphin Ene (BDCO)
$12.65+$0.90 (+8.41%)
- 1 Month+26.46%Low Price$9.40High Price$24.00
- 3 Months+201.30%Low Price$3.68High Price$24.00
- 1 Year+866.67%Low Price$1.10High Price$24.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 11.80 | 13.60 | 11.80 | 12.65 | +9.05% | 27,827 |
10/01/2026 | 10.71 | 12.04 | 10.71 | 11.60 | +8.41% | 21,940 |
09/30/2026 | 10.72 | 11.65 | 9.68 | 10.70 | +5.94% | 34,382 |
09/29/2026 | 10.98 | 11.24 | 9.43 | 10.10 | -14.48% | 52,628 |
09/28/2026 | 12.16 | 12.86 | 11.77 | 11.81 | -2.96% | 45,845 |
09/25/2026 | 13.99 | 13.99 | 11.28 | 12.17 | -6.38% | 29,553 |
09/24/2026 | 12.17 | 13.92 | 11.38 | 13.00 | +4.92% | 15,387 |
09/23/2026 | 13.75 | 14.90 | 11.60 | 12.39 | -9.89% | 49,524 |
09/22/2026 | 13.74 | 13.80 | 10.26 | 13.75 | -0.22% | 98,547 |
09/21/2026 | 22.19 | 23.25 | 12.73 | 13.78 | -42.58% | 254,351 |
09/18/2026 | 19.01 | 24.89 | 18.96 | 24.00 | +25.52% | 140,311 |
09/17/2026 | 17.34 | 19.33 | 17.34 | 19.12 | +10.52% | 64,278 |
09/16/2026 | 15.08 | 17.55 | 14.58 | 17.30 | +15.72% | 94,174 |
09/15/2026 | 14.65 | 15.14 | 13.25 | 14.95 | +1.98% | 81,633 |
09/14/2026 | 13.47 | 14.75 | 13.09 | 14.66 | +14.98% | 60,143 |
09/11/2026 | 11.60 | 13.23 | 11.56 | 12.75 | +6.25% | 35,395 |
09/10/2026 | 12.49 | 13.76 | 11.37 | 12.00 | -4.00% | 72,400 |
09/09/2026 | 11.70 | 12.85 | 11.15 | 12.50 | +8.70% | 53,613 |
09/08/2026 | 11.44 | 12.49 | 10.35 | 11.50 | +8.49% | 108,350 |
09/04/2026 | 9.03 | 10.75 | 9.03 | 10.60 | +12.77% | 41,356 |
09/03/2026 | 10.26 | 10.75 | 8.54 | 9.40 | -12.57% | 46,668 |
09/02/2026 | 9.20 | 10.75 | 9.15 | 10.75 | +17.21% | 69,350 |
09/01/2026 | 8.84 | 9.23 | 8.27 | 9.17 | +7.35% | 36,673 |
08/31/2026 | 7.51 | 8.86 | 7.51 | 8.55 | +15.48% | 58,089 |
08/28/2026 | 7.16 | 7.50 | 7.14 | 7.40 | +4.08% | 4,811 |
08/27/2026 | 7.51 | 7.70 | 7.11 | 7.11 | -5.20% | 16,027 |
08/26/2026 | 7.70 | 7.70 | 7.40 | 7.50 | -1.57% | 14,013 |
08/25/2026 | 6.56 | 7.65 | 6.56 | 7.62 | +9.17% | 48,666 |
08/24/2026 | 6.39 | 7.19 | 6.39 | 6.98 | +9.75% | 42,779 |
08/21/2026 | 6.90 | 6.95 | 5.88 | 6.36 | -9.14% | 43,628 |
08/20/2026 | 6.83 | 8.16 | 6.40 | 7.00 | +4.32% | 89,820 |
08/19/2026 | 6.53 | 7.17 | 5.97 | 6.71 | +4.03% | 54,382 |
08/18/2026 | 5.91 | 6.63 | 5.91 | 6.45 | +14.77% | 109,000 |
08/17/2026 | 4.79 | 6.08 | 4.60 | 5.62 | +24.89% | 182,829 |
08/14/2026 | 4.42 | 4.84 | 4.30 | 4.50 | -0.66% | 29,409 |
08/13/2026 | 4.03 | 4.84 | 4.03 | 4.53 | +12.97% | 84,853 |
08/12/2026 | 4.20 | 4.23 | 3.95 | 4.01 | -4.52% | 16,541 |
08/11/2026 | 4.11 | 4.20 | 4.05 | 4.20 | +1.45% | 7,630 |
08/10/2026 | 4.01 | 4.14 | 3.70 | 4.14 | +6.15% | 82,728 |
08/07/2026 | 3.98 | 4.20 | 3.90 | 3.90 | -2.50% | 4,975 |
08/06/2026 | 4.04 | 4.04 | 3.93 | 4.00 | 0.00% | 12,099 |
08/05/2026 | 4.05 | 4.10 | 3.94 | 4.00 | +2.56% | 8,207 |
08/04/2026 | 3.99 | 4.11 | 3.90 | 3.90 | -4.88% | 25,824 |
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 |