Want to see BDCO full AI Analyst Report?
Blue Dolphin Energy Company (BDCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 11.02 | 11.02 | 9.71 | 10.51 | 10.51 | -6.58% | 23,304 | 0.54 |
| Oct 30, 2026 | 12.49 | 12.49 | 10.84 | 11.25 | 11.25 | -8.36% | 23,791 | 0.55 |
| Oct 29, 2026 | 12.71 | 12.80 | 12.05 | 12.28 | 12.28 | -0.52% | 7,883 | 0.18 |
| Oct 28, 2026 | 12.99 | 12.99 | 12.31 | 12.34 | 12.34 | -3.97% | 11,098 | 0.25 |
| Oct 27, 2026 | 12.58 | 13.30 | 12.50 | 12.85 | 12.85 | +4.90% | 18,919 | 0.43 |
| Oct 26, 2026 | 12.99 | 13.20 | 12.08 | 12.25 | 12.25 | -3.85% | 11,479 | 0.26 |
| Oct 23, 2026 | 12.99 | 13.64 | 12.40 | 12.74 | 12.74 | -1.24% | 22,702 | 0.52 |
| Oct 22, 2026 | 13.31 | 13.31 | 12.22 | 12.90 | 12.90 | -4.09% | 16,175 | 0.37 |
| Oct 21, 2026 | 14.39 | 14.40 | 13.21 | 13.45 | 13.45 | -8.50% | 17,078 | 0.39 |
| Oct 20, 2026 | 14.52 | 15.44 | 14.32 | 14.70 | 14.70 | +3.52% | 36,355 | 0.83 |
| Oct 19, 2026 | 13.25 | 14.23 | 13.19 | 14.20 | 14.20 | +7.64% | 10,952 | 0.24 |
| Oct 16, 2026 | 12.70 | 13.19 | 12.70 | 13.19 | 13.19 | +3.87% | 3,534 | 0.08 |
| Oct 15, 2026 | 12.42 | 12.70 | 12.19 | 12.70 | 12.70 | -1.63% | 3,678 | 0.08 |
| Oct 14, 2026 | 13.12 | 13.12 | 12.62 | 12.91 | 12.91 | -2.42% | 3,100 | 0.07 |
| Oct 13, 2026 | 12.88 | 13.24 | 12.75 | 13.23 | 13.23 | +3.68% | 5,765 | 0.13 |
| Oct 12, 2026 | 13.72 | 13.72 | 11.35 | 12.76 | 12.76 | -6.93% | 37,067 | 0.82 |
| Oct 09, 2026 | 14.39 | 14.75 | 13.30 | 13.71 | 13.71 | -1.37% | 16,468 | 0.36 |
| Oct 08, 2026 | 13.45 | 14.38 | 13.11 | 13.90 | 13.90 | +3.42% | 14,858 | 0.33 |
| Oct 07, 2026 | 13.10 | 13.44 | 13.00 | 13.44 | 13.44 | +4.59% | 4,056 | 0.09 |
| Oct 06, 2026 | 13.12 | 13.60 | 12.85 | 12.85 | 12.85 | +1.66% | 12,182 | 0.27 |
| Oct 05, 2026 | 13.00 | 13.62 | 12.30 | 12.64 | 12.64 | -0.08% | 16,786 | 0.37 |
| Oct 02, 2026 | 11.80 | 13.60 | 11.80 | 12.65 | 12.65 | +9.05% | 27,827 | 0.62 |
| Oct 01, 2026 | 10.71 | 12.04 | 10.71 | 11.60 | 11.60 | +8.41% | 21,940 | 0.49 |
| Sep 30, 2026 | 10.72 | 11.65 | 9.68 | 10.70 | 10.70 | +5.94% | 34,382 | 0.78 |
| Sep 29, 2026 | 10.98 | 11.24 | 9.43 | 10.10 | 10.10 | -14.48% | 52,628 | 1.21 |
| Sep 28, 2026 | 12.16 | 12.86 | 11.77 | 11.81 | 11.81 | -2.96% | 45,845 | 1.07 |
| Sep 25, 2026 | 13.99 | 13.99 | 11.28 | 12.17 | 12.17 | -6.38% | 29,553 | 0.70 |
| Sep 24, 2026 | 12.17 | 13.92 | 11.38 | 13.00 | 13.00 | +4.92% | 15,387 | 0.36 |
| Sep 23, 2026 | 13.75 | 14.90 | 11.60 | 12.39 | 12.39 | -9.89% | 49,524 | 1.19 |
| Sep 22, 2026 | 13.74 | 13.80 | 10.26 | 13.75 | 13.75 | -0.22% | 98,547 | 2.46 |
| Sep 21, 2026 | 22.19 | 23.25 | 12.73 | 13.78 | 13.78 | -42.58% | 254,351 | 7.05 |
| Sep 18, 2026 | 19.01 | 24.89 | 18.96 | 24.00 | 24.00 | +25.52% | 140,311 | 4.15 |
| Sep 17, 2026 | 17.34 | 19.33 | 17.34 | 19.12 | 19.12 | +10.52% | 64,278 | 1.95 |
| Sep 16, 2026 | 15.08 | 17.55 | 14.58 | 17.30 | 17.30 | +15.72% | 94,174 | 2.98 |
| Sep 15, 2026 | 14.65 | 15.14 | 13.25 | 14.95 | 14.95 | +1.98% | 81,633 | 2.68 |
| Sep 14, 2026 | 13.47 | 14.75 | 13.09 | 14.66 | 14.66 | +14.98% | 60,143 | 2.03 |
| Sep 11, 2026 | 11.60 | 13.23 | 11.56 | 12.75 | 12.75 | +6.25% | 35,395 | 1.22 |
| Sep 10, 2026 | 12.49 | 13.76 | 11.37 | 12.00 | 12.00 | -4.00% | 72,400 | 2.56 |
| Sep 09, 2026 | 11.70 | 12.85 | 11.15 | 12.50 | 12.50 | +8.70% | 53,613 | 1.94 |
| Sep 08, 2026 | 11.44 | 12.49 | 10.35 | 11.50 | 11.50 | +8.49% | 108,350 | 4.14 |
| Sep 07, 2026 | 9.03 | 10.75 | 9.03 | 10.60 | 10.60 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.03 | 10.75 | 9.03 | 10.60 | 10.60 | +12.77% | 41,356 | 1.61 |
| Sep 03, 2026 | 10.26 | 10.75 | 8.54 | 9.40 | 9.40 | -12.57% | 46,668 | 1.86 |
| Sep 02, 2026 | 9.20 | 10.75 | 9.15 | 10.75 | 10.75 | +17.21% | 69,350 | 2.89 |
| Sep 01, 2026 | 8.84 | 9.23 | 8.27 | 9.17 | 9.17 | +7.35% | 36,673 | 1.56 |
| Aug 31, 2026 | 7.51 | 8.86 | 7.51 | 8.55 | 8.55 | +15.47% | 58,089 | 2.54 |
| Aug 28, 2026 | 7.16 | 7.50 | 7.14 | 7.40 | 7.40 | +4.08% | 4,811 | 0.20 |
| Aug 27, 2026 | 7.51 | 7.70 | 7.11 | 7.11 | 7.11 | -5.20% | 16,027 | 0.69 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.57% | 14,013 | 0.61 |
| Aug 25, 2026 | 6.56 | 7.65 | 6.56 | 7.62 | 7.62 | +9.17% | 48,666 | 2.11 |
