Dark

BDCO
BLUE DOLPHIN ENERGY CO
stock OTC

EOD

Jul 31, 2026

4.30USD+2.233%(+0.09)10,904

Pre-market

0.00USD-100.000%(-4.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.200400	4.490000	4.200400	4.304000	+2.233%	10,904	0.000%
2026-07-30	4.200000	4.400000	4.025000	4.210000	+0.238%	8,966	+2.233%
2026-07-29	4.203000	4.203000	3.990000	4.200000	+0.719%	4,080	+2.476%
2026-07-28	4.330000	4.490000	4.170000	4.170000	-2.797%	13,994	+3.213%
2026-07-27	4.324200	4.324200	4.160000	4.290000	-0.233%	30,524	+0.326%
2026-07-24	4.160000	4.420000	4.160000	4.300000	+3.365%	19,423	+0.093%
2026-07-23	4.150000	4.424000	4.126000	4.160000	-2.576%	43,984	+3.462%
2026-07-22	4.200000	4.304000	4.144000	4.270000	-1.386%	70,672	+0.796%
2026-07-21	4.200000	4.335717	4.160000	4.330000	+3.135%	26,408	-0.600%
2026-07-20	4.137964	4.240000	4.020400	4.198400	+1.166%	36,857	+2.515%
2026-07-17	3.860000	4.419200	3.860000	4.150000	+7.513%	14,380	+3.711%
2026-07-16	3.796000	3.942748	3.796000	3.860000	-1.069%	4,631	+11.503%
2026-07-15	3.966000	4.050000	3.850000	3.901700	-4.994%	4,000	+10.311%
2026-07-14	3.828000	4.240000	3.828000	4.106800	+7.115%	7,299	+4.802%
2026-07-13	3.900000	3.980000	3.790000	3.834000	-1.692%	31,039	+12.259%
2026-07-10	3.848400	3.900000	3.800000	3.900000	-2.500%	1,313	+10.359%
2026-07-09	4.030000	4.060000	3.950000	4.000000	+1.010%	2,105	+7.600%
2026-07-08	3.770000	4.030000	3.750000	3.960000	+4.392%	28,600	+8.687%
2026-07-07	3.744000	4.058500	3.744000	3.793400	+3.036%	8,411	+13.460%
2026-07-06	3.750000	3.804000	3.590000	3.681609	-4.374%	6,497	+16.905%
2026-07-01	4.000000	4.013500	3.760000	3.850000	+3.495%	8,776	+11.792%
2026-06-30	3.738624	4.130000	3.650000	3.720000	-0.800%	6,359	+15.699%
2026-06-29	3.770000	3.774000	3.620000	3.750000	+4.492%	10,133	+14.773%
2026-06-26	3.734000	3.751000	3.588800	3.588800	-0.033%	3,450	+19.929%
2026-06-25	3.600000	3.600000	3.590000	3.590000	-5.526%	535	+19.889%
2026-06-24	3.800000	3.800000	3.800000	3.800000	-1.273%	174	+13.263%
2026-06-23	3.849000	3.849000	3.849000	3.849000	+4.027%	105	+11.821%
2026-06-22	3.394687	3.750000	3.394687	3.700000	+6.813%	7,215	+16.324%
2026-06-18	3.560000	3.560000	3.350000	3.464000	-2.423%	7,156	+24.249%
2026-06-17	3.510000	3.680000	3.390000	3.550000	-1.662%	15,863	+21.239%
2026-06-16	3.480000	3.690000	3.480000	3.610000	+0.838%	1,832	+19.224%
2026-06-15	3.470000	3.580000	3.450000	3.580000	+1.705%	2,707	+20.223%
2026-06-12	3.670000	3.800000	3.310000	3.520000	-4.087%	23,737	+22.273%
2026-06-11	3.734000	3.734000	3.600000	3.670000	+2.801%	9,271	+17.275%
2026-06-10	3.380000	3.850000	3.380000	3.570000	+5.310%	17,464	+20.560%
2026-06-09	3.680000	3.680000	3.330000	3.390000	-9.600%	10,896	+26.962%
2026-06-08	3.689800	3.760000	3.689800	3.750000	0.000%	3,855	+14.773%
2026-06-05	3.777000	3.826000	3.750000	3.750000	-1.316%	3,499	+14.773%
2026-06-04	3.710000	3.849000	3.683200	3.800000	+0.132%	5,166	+13.263%
2026-06-03	3.950000	4.120000	3.795000	3.795000	-5.831%	8,535	+13.412%
2026-06-02	3.850000	4.100000	3.850000	4.030000	+4.811%	14,827	+6.799%
2026-06-01	4.000000	4.120000	3.710000	3.845000	-3.875%	44,933	+11.938%
2026-05-29	3.950000	4.000000	3.950000	4.000000	+2.041%	4,353	+7.600%
2026-05-28	3.920000	3.920000	3.850000	3.920000	+2.564%	757	+9.796%
2026-05-27	3.820000	3.951494	3.820000	3.822000	+0.052%	42,158	+12.611%
2026-05-26	4.300000	4.300000	3.810000	3.820000	-11.163%	6,557	+12.670%
2026-05-22	4.155100	4.300000	3.700000	4.300000	+1.556%	5,297	+0.093%
2026-05-21	4.177900	4.302000	4.072100	4.234109	+3.020%	39,959	+1.651%
2026-05-20	4.150000	4.150000	3.950000	4.110000	-2.745%	12,511	+4.720%
2026-05-19	4.155000	4.250000	4.135000	4.226000	+2.822%	15,020	+1.846%
2026-05-18	3.810000	4.319800	3.810000	4.110000	+7.874%	56,844	+4.720%
2026-05-15	3.768000	3.810000	3.663000	3.810000	0.000%	941	+12.966%
2026-05-14	3.770000	3.810000	3.650000	3.810000	0.000%	52,683	+12.966%
2026-05-13	3.787296	3.810000	3.580000	3.810000	+1.222%	25,867	+12.966%
2026-05-12	3.670000	3.777000	3.670000	3.764000	-0.476%	1,113	+14.346%
2026-05-11	3.670000	3.814000	3.570000	3.782000	-4.253%	5,660	+13.802%
2026-05-08	3.831000	3.950000	3.770600	3.950000	+4.222%	2,065	+8.962%
2026-05-07	3.670000	3.850000	3.670000	3.790000	-0.941%	3,601	+13.562%
2026-05-06	3.778000	3.826000	3.560000	3.826000	+0.684%	16,382	+12.493%
2026-05-05	3.820000	3.890000	3.800000	3.800000	-2.564%	2,825	+13.263%
2026-05-04	3.760000	3.990000	3.750000	3.900000	+4.278%	19,524	+10.359%
2026-05-01	3.896000	3.900000	3.470000	3.740000	+2.326%	31,109	+15.080%
2026-04-30	3.940000	3.980000	3.425200	3.655000	-2.533%	23,497	+17.756%
2026-04-29	3.606000	3.870000	3.606000	3.750000	+6.686%	20,880	+14.773%
2026-04-28	3.600000	3.648000	3.515000	3.515000	-2.280%	7,640	+22.447%
2026-04-27	3.640000	3.660000	3.450000	3.597000	+6.106%	3,170	+19.655%
2026-04-24	3.750000	3.800000	3.390000	3.390000	-9.600%	11,110	+26.962%
2026-04-23	3.380000	3.750000	3.380000	3.750000	+10.947%	3,640	+14.773%
2026-04-22	3.850000	3.890000	3.360000	3.380000	-12.661%	20,434	+27.337%
2026-04-21	3.350000	3.900000	3.350000	3.870000	+15.868%	32,736	+11.214%
2026-04-20	3.200000	3.340000	3.130000	3.340000	+11.706%	24,690	+28.862%
2026-04-17	3.200000	3.210000	2.700000	2.990000	-1.774%	69,149	+43.946%
2026-04-16	2.850000	3.250000	2.700000	3.044000	+11.339%	54,837	+41.393%
2026-04-15	2.734000	2.734000	2.734000	2.734000	-1.655%	379	+57.425%
2026-04-14	2.760000	2.890000	2.630000	2.780000	-7.352%	3,932	+54.820%
2026-04-13	3.130000	3.180000	3.000600	3.000600	-3.206%	14,352	+43.438%
2026-04-10	2.930000	3.110000	2.930000	3.100000	+3.471%	8,448	+38.839%
2026-04-09	3.000000	3.100000	2.964000	2.996000	-0.133%	3,436	+43.658%
2026-04-08	3.100000	3.100000	2.360000	3.000000	-3.226%	34,852	+43.467%
2026-04-07	2.912000	3.100000	2.912000	3.100000	+14.391%	23,467	+38.839%
2026-04-06	2.840000	2.990000	2.710000	2.710000	+0.370%	15,067	+58.819%
2026-04-02	2.558000	2.951200	2.558000	2.700000	-0.369%	33,905	+59.407%
2026-04-01	2.490000	2.710000	2.469000	2.710000	+8.835%	9,976	+58.819%
2026-03-31	2.856400	3.088300	2.451000	2.490000	-15.593%	28,962	+72.851%
2026-03-30	2.884000	2.980000	2.860000	2.950000	+1.724%	8,414	+45.898%
2026-03-27	2.890000	2.900000	2.772000	2.900000	+7.011%	8,561	+48.414%
2026-03-26	2.611000	2.900000	2.590000	2.710000	+4.436%	14,705	+58.819%
2026-03-25	2.660000	2.672000	2.520000	2.594900	-2.594%	9,894	+65.864%
2026-03-24	2.460000	2.720000	2.410400	2.664000	+15.325%	11,975	+61.562%
2026-03-23	2.350000	2.450000	2.201000	2.310000	-10.117%	36,304	+86.320%
2026-03-20	2.614000	2.700000	2.570000	2.570000	+0.784%	11,568	+67.471%
2026-03-19	2.200000	2.580000	2.200000	2.550000	+14.638%	37,872	+68.784%
2026-03-18	2.130000	2.300000	2.100000	2.224400	+4.432%	42,569	+93.490%
2026-03-17	2.120000	2.130000	2.110000	2.130000	+5.970%	4,373	+102.066%
2026-03-16	2.150000	2.150000	2.000000	2.010000	-6.729%	5,033	+114.129%
2026-03-13	2.150000	2.250000	2.150000	2.155000	-2.045%	20,025	+99.722%
2026-03-12	2.090000	2.261900	2.076400	2.200000	+5.708%	32,401	+95.636%
2026-03-11	2.115100	2.136000	1.930000	2.081200	+0.663%	29,089	+106.804%
2026-03-10	2.250000	2.320000	1.860000	2.067500	-7.684%	12,026	+108.174%
2026-03-09	2.080000	2.380000	2.000000	2.239600	+13.225%	29,000	+92.177%
2026-03-06	1.900000	2.510000	1.898300	1.978000	+18.443%	111,571	+117.594%
2026-03-05	1.570000	1.860000	1.570000	1.670000	+11.333%	24,359	+157.725%
2026-03-04	1.620000	1.650000	1.500000	1.500000	-9.091%	2,371	+186.933%
2026-03-03	1.310000	1.700000	1.310000	1.650000	+13.793%	9,370	+160.848%
2026-03-02	1.450000	1.650000	1.430000	1.450000	+1.399%	11,190	+196.828%
2026-02-27	1.300000	1.430000	1.270000	1.430000	+12.598%	468	+200.979%
2026-02-26	1.230000	1.270000	1.230000	1.270000	+2.419%	800	+238.898%
2026-02-23	1.180000	1.240000	1.180000	1.240000	-6.061%	847	+247.097%
2026-02-20	1.320000	1.320000	1.320000	1.320000	-2.222%	432	+226.061%
2026-02-19	1.279200	1.410000	1.279200	1.350000	+4.651%	14,383	+218.815%
2026-02-18	1.200000	1.300000	1.200000	1.290000	+12.174%	5,400	+233.643%
2026-02-17	1.150000	1.150000	1.150000	1.150000	-3.158%	1,471	+274.261%
2026-02-13	1.100000	1.187500	1.100000	1.187500	+7.955%	300	+262.442%
2026-02-12	1.250000	1.250000	1.100000	1.100000	-12.975%	1,000	+291.273%
2026-02-11	1.264000	1.264000	1.264000	1.264000	+1.120%	300	+240.506%
2026-02-10	1.260000	1.260000	1.250000	1.250000	+5.042%	2,201	+244.320%
2026-02-06	1.180000	1.340000	1.180000	1.190000	+0.847%	7,262	+261.681%
2026-02-05	1.200000	1.254000	1.180000	1.180000	-0.840%	11,050	+264.746%
2026-02-04	1.190000	1.190000	1.130000	1.190000	+2.586%	1,700	+261.681%
2026-02-03	1.270000	1.270000	1.160000	1.160000	-7.200%	2,185	+271.034%
2026-02-02	1.200000	1.260000	1.100000	1.250000	+6.838%	3,715	+244.320%
2026-01-30	1.250000	1.250000	1.010700	1.170000	-9.302%	9,615	+267.863%
2026-01-28	1.310000	1.352500	1.290000	1.290000	+3.200%	7,923	+233.643%
2026-01-27	1.250000	1.250000	1.250000	1.250000	0.000%	2,001	+244.320%
2026-01-26	1.210000	1.250000	1.210000	1.250000	0.000%	3,235	+244.320%
2026-01-23	1.307500	1.500000	1.180000	1.250000	-3.846%	18,784	+244.320%
2026-01-22	1.240000	1.350000	1.240000	1.300000	+7.438%	5,844	+231.077%
2026-01-21	1.130000	1.285500	1.130000	1.210000	+4.310%	7,647	+255.702%
2026-01-20	1.287500	1.291000	1.160000	1.160000	-8.510%	3,214	+271.034%
2026-01-16	1.270000	1.270000	1.267900	1.267900	+3.926%	227	+239.459%
2026-01-15	1.330000	1.337500	1.130000	1.220000	-6.870%	7,521	+252.787%
2026-01-14	1.344700	1.344700	1.285300	1.310000	-3.768%	2,395	+228.550%
2026-01-13	1.297500	1.361300	1.280000	1.361300	+7.189%	800	+216.168%
2026-01-12	1.270000	1.352500	1.130000	1.270000	-5.926%	7,470	+238.898%
2026-01-09	1.350000	1.350000	1.350000	1.350000	-1.026%	321	+218.815%
2026-01-08	1.150000	1.380000	1.150000	1.364000	+18.609%	2,714	+215.543%
2026-01-07	1.238100	1.260000	1.146600	1.150000	-4.167%	12,853	+274.261%
2026-01-06	1.300000	1.300000	1.170000	1.200000	-11.111%	45,840	+258.667%
2026-01-05	1.533000	1.550000	1.280000	1.350000	-10.000%	3,040	+218.815%
2026-01-02	1.466000	1.500000	1.450000	1.500000	+5.634%	3,703	+186.933%
2025-12-31	1.420000	1.420000	1.420000	1.420000	+2.114%	1,287	+203.099%
2025-12-29	1.390600	1.390600	1.390600	1.390600	-7.293%	619	+209.507%
2025-12-26	1.423800	1.500000	1.423800	1.500000	+10.294%	500	+186.933%
2025-12-24	1.400000	1.400000	1.360000	1.360000	-3.203%	1,911	+216.471%
2025-12-23	1.370000	1.500000	1.300000	1.405000	+3.309%	9,285	+206.335%
2025-12-22	1.300000	1.360000	1.300000	1.360000	+4.615%	7,766	+216.471%
2025-12-19	1.370000	1.370000	1.250000	1.300000	-5.109%	10,073	+231.077%
2025-12-18	1.360000	1.370000	1.360000	1.370000	-5.517%	236	+214.161%
2025-12-17	1.400000	1.460000	1.350000	1.450000	+10.687%	3,739	+196.828%
2025-12-16	1.500000	1.500000	1.300000	1.310000	-14.379%	8,565	+228.550%
2025-12-15	1.530000	1.530000	1.530000	1.530000	+2.000%	319	+181.307%
2025-12-12	1.380000	1.600000	1.380000	1.500000	-14.286%	995	+186.933%
2025-12-11	1.750000	1.840000	1.380000	1.750000	+16.667%	16,942	+145.943%
2025-12-10	1.610000	1.765300	1.500000	1.500000	-1.974%	13,564	+186.933%
2025-12-09	1.580000	1.580000	1.530200	1.530200	+13.348%	6,315	+181.270%
2025-12-08	1.700000	1.700000	1.350000	1.350000	-9.030%	6,275	+218.815%
2025-12-05	1.370000	1.550000	1.370000	1.484000	-2.137%	5,060	+190.027%
2025-12-04	1.465300	1.516400	1.450000	1.516400	+1.093%	1,537	+183.830%
2025-12-02	1.475000	1.500000	1.475000	1.500000	-4.943%	315	+186.933%
2025-12-01	1.450000	1.650000	1.436400	1.578000	+8.082%	3,445	+172.750%
2025-11-26	1.369600	1.500000	1.369600	1.460000	+6.414%	8,100	+194.795%
2025-11-25	1.500000	1.500000	1.240000	1.372000	-4.056%	4,130	+213.703%
2025-11-24	1.190000	1.500000	1.190000	1.430000	+10.000%	10,901	+200.979%
2025-11-21	1.340000	1.440000	1.120000	1.300000	-9.722%	3,330	+231.077%
2025-11-20	1.200000	1.580000	1.158500	1.440000	+18.236%	16,902	+198.889%
2025-11-19	1.300000	1.300000	1.217900	1.217900	-3.341%	2,150	+253.395%
2025-11-18	1.510000	1.510000	1.190000	1.260000	-16.556%	11,267	+241.587%
2025-11-17	1.850000	1.850000	1.120000	1.510000	-22.564%	68,237	+185.033%
2025-11-14	1.864000	1.950000	1.860000	1.950000	+1.563%	710	+120.718%
2025-11-13	1.820000	1.920000	1.813400	1.920000	+1.053%	3,400	+124.167%
2025-11-12	1.900000	1.900000	1.900000	1.900000	0.000%	200	+126.526%
2025-11-11	1.870000	2.000000	1.870000	1.900000	+1.604%	1,150	+126.526%
2025-11-10	1.750000	1.900000	1.720000	1.870000	+11.976%	2,479	+130.160%
2025-11-07	1.500000	1.710000	1.500000	1.670000	+10.596%	6,450	+157.725%
2025-11-06	1.440000	1.550000	1.410000	1.510000	+16.154%	9,915	+185.033%
2025-11-05	1.300000	1.300000	1.293000	1.300000	-2.738%	2,366	+231.077%
2025-10-30	1.380000	1.400000	1.270000	1.336600	-1.721%	9,455	+222.011%
2025-10-29	1.294000	1.390000	1.270000	1.360000	+5.418%	3,417	+216.471%
2025-10-28	1.382000	1.390000	1.290000	1.290100	-7.187%	2,925	+233.618%
2025-10-27	1.390000	1.390000	1.390000	1.390000	+1.091%	532	+209.640%
2025-10-24	1.375000	1.375000	1.375000	1.375000	+0.954%	180	+213.018%
2025-10-23	1.380000	1.385000	1.362000	1.362000	-3.404%	1,371	+216.006%
2025-10-22	1.366500	1.410000	1.366500	1.410000	+2.174%	13,260	+205.248%
2025-10-21	1.341000	1.380000	1.341000	1.380000	-2.128%	3,100	+211.884%
2025-10-20	1.425000	1.425000	1.410000	1.410000	-2.083%	1,500	+205.248%
2025-10-17	1.420000	1.440000	1.420000	1.440000	0.000%	662	+198.889%
2025-10-16	1.440000	1.440000	1.440000	1.440000	+0.488%	260	+198.889%
2025-10-14	1.530000	1.530000	1.433000	1.433000	-1.172%	3,310	+200.349%
2025-10-13	1.450000	1.450000	1.450000	1.450000	0.000%	255	+196.828%
2025-10-09	1.390000	1.450000	1.390000	1.450000	+1.399%	1,234	+196.828%
2025-10-08	1.420000	1.430000	1.420000	1.430000	+1.418%	405	+200.979%
2025-10-07	1.390000	1.550000	1.370000	1.410000	-6.000%	6,751	+205.248%
2025-10-06	1.360000	1.557500	1.340000	1.500000	+10.294%	15,410	+186.933%
2025-10-03	1.310000	1.360000	1.300000	1.360000	+13.333%	713	+216.471%
2025-10-02	1.200000	1.200000	1.200000	1.200000	0.000%	301	+258.667%
2025-10-01	1.194000	1.200000	1.194000	1.200000	+0.503%	596	+258.667%
2025-09-30	1.200000	1.200000	1.150000	1.194000	-0.500%	2,165	+260.469%
2025-09-29	1.190000	1.220000	1.180000	1.200000	-4.762%	3,055	+258.667%
2025-09-26	1.260000	1.260000	1.260000	1.260000	+0.800%	1,325	+241.587%
2025-09-25	1.250000	1.250000	1.250000	1.250000	+0.160%	205	+244.320%
2025-09-24	1.230000	1.248000	1.230000	1.248000	+3.140%	631	+244.872%
2025-09-23	1.210000	1.210000	1.210000	1.210000	-3.200%	236	+255.702%
2025-09-22	1.274000	1.280000	1.096000	1.250000	+0.806%	10,689	+244.320%
2025-09-18	1.210000	1.240000	1.192000	1.240000	+1.723%	23,225	+247.097%
2025-09-17	1.234000	1.234000	1.219000	1.219000	-0.408%	1,354	+253.076%
2025-09-16	1.180000	1.224000	1.180000	1.224000	-1.290%	1,313	+251.634%
2025-09-15	1.200000	1.290000	1.188000	1.240000	-2.362%	3,506	+247.097%
2025-09-12	1.408000	1.408000	1.083000	1.270000	-10.563%	36,337	+238.898%
2025-09-11	1.426000	1.426000	1.420000	1.420000	-2.069%	6,552	+203.099%
2025-09-10	1.390000	1.450000	1.390000	1.450000	+13.281%	28,395	+196.828%
2025-09-09	1.400000	1.480000	1.280000	1.280000	-11.724%	1,929	+236.250%
2025-09-08	1.402000	1.450000	1.402000	1.450000	+2.113%	11,454	+196.828%
2025-09-05	1.432000	1.432000	1.420000	1.420000	-4.054%	1,486	+203.099%
2025-09-04	1.380000	1.480000	1.380000	1.480000	+4.965%	1,150	+190.811%
2025-09-03	1.410000	1.480000	1.410000	1.410000	-1.674%	2,490	+205.248%
2025-09-02	1.480000	1.480000	1.434000	1.434000	-9.241%	725	+200.139%
2025-08-29	1.580000	1.580000	1.580000	1.580000	+4.636%	250	+172.405%
2025-08-28	1.472600	1.590000	1.472600	1.510000	-1.948%	4,688	+185.033%
2025-08-25	1.495000	1.540000	1.495000	1.540000	+2.075%	1,900	+179.481%
2025-08-22	1.520000	1.550000	1.508700	1.508700	+2.633%	2,755	+185.279%
2025-08-21	1.520000	1.520000	1.410000	1.470000	-1.475%	735	+192.789%
2025-08-20	1.452000	1.492000	1.427500	1.492000	+2.192%	3,549	+188.472%
2025-08-19	1.450000	1.460000	1.450000	1.460000	-2.210%	415	+194.795%
2025-08-18	1.514000	1.514000	1.493000	1.493000	-1.776%	2,237	+188.279%
2025-08-15	1.700000	1.700000	1.520000	1.520000	-11.628%	7,100	+183.158%
2025-08-14	1.776000	1.776000	1.720000	1.720000	-4.603%	820	+150.233%
2025-08-13	1.790000	1.803000	1.790000	1.803000	+1.178%	492	+138.713%
2025-08-12	1.800000	1.800000	1.730000	1.782000	-7.668%	1,900	+141.526%
2025-08-11	1.920000	1.930000	1.920000	1.930000	+8.978%	300	+123.005%
2025-08-08	1.750000	1.820000	1.720000	1.771000	+2.965%	7,581	+143.027%
2025-08-07	1.790000	1.840000	1.720000	1.720000	-0.405%	23,541	+150.233%
2025-08-05	1.770000	1.790000	1.700000	1.727000	+1.588%	3,840	+149.218%
2025-08-04	1.662000	1.700000	1.656000	1.700000	+0.950%	1,717	+153.176%
2025-08-01	1.630000	1.700000	1.530000	1.684000	-0.941%	7,053	+155.582%
2025-07-31	1.670000	1.700000	1.670000	1.700000	+3.532%	1,431	+153.176%
2025-07-30	1.708000	1.708000	1.642000	1.642000	0.000%	1,302	+162.119%
2025-07-29	1.642000	1.642000	1.642000	1.642000	0.000%	513	+162.119%
2025-07-28	1.642000	1.642000	1.642000	1.642000	-0.485%	325	+162.119%
2025-07-25	1.724000	1.730000	1.640000	1.650000	-3.452%	1,195	+160.848%
2025-07-24	1.725000	1.737000	1.709000	1.709000	+0.648%	1,700	+151.843%
2025-07-23	1.698000	1.698000	1.698000	1.698000	+1.071%	700	+153.475%
2025-07-22	1.705000	1.705000	1.680000	1.680000	+0.299%	1,816	+156.190%
2025-07-18	1.750000	1.750000	1.675000	1.675000	-4.286%	301	+156.955%
2025-07-17	1.769000	1.777500	1.670000	1.750000	-3.846%	1,025	+145.943%
2025-07-16	1.820000	1.820000	1.820000	1.820000	0.000%	293	+136.484%
2025-07-15	1.770000	1.820000	1.680000	1.820000	+4.000%	1,006	+136.484%
2025-07-14	1.588000	1.750000	1.588000	1.750000	+8.696%	4,139	+145.943%
2025-07-11	1.470000	1.610000	1.450000	1.610000	+13.380%	988	+167.329%
2025-07-10	1.450000	1.530000	1.420000	1.420000	-2.069%	1,400	+203.099%
2025-07-09	1.420000	1.490000	1.420000	1.450000	0.000%	785	+196.828%
2025-07-08	1.447000	1.450000	1.394000	1.450000	0.000%	11,480	+196.828%
2025-07-07	1.585000	1.585000	1.350000	1.450000	-9.432%	3,608	+196.828%
2025-07-03	1.601000	1.601000	1.601000	1.601000	0.000%	200	+168.832%
2025-07-02	1.517500	1.601000	1.504000	1.601000	+5.191%	1,017	+168.832%
2025-07-01	1.750000	1.762800	1.320000	1.522000	-15.444%	15,178	+182.786%
2025-06-30	1.800000	1.800000	1.800000	1.800000	+0.559%	1,188	+139.111%
2025-06-27	1.860000	2.100000	1.790000	1.790000	-4.787%	2,439	+140.447%
2025-06-26	2.020000	2.220000	1.880000	1.880000	-8.293%	9,892	+128.936%
2025-06-25	2.050000	2.050000	2.030000	2.050000	+2.500%	2,250	+109.951%
2025-06-24	2.010000	2.010000	2.000000	2.000000	-0.990%	1,768	+115.200%
2025-06-23	2.170000	2.260000	2.020000	2.020000	+1.000%	7,584	+113.069%
2025-06-20	2.180000	2.180000	1.986000	2.000000	-4.762%	8,912	+115.200%
2025-06-18	2.240000	2.480000	2.050000	2.100000	-11.765%	12,521	+104.952%
2025-06-17	1.700000	2.400000	1.700000	2.380000	+41.246%	34,434	+80.840%
2025-06-16	1.700000	1.704000	1.650000	1.685000	+0.898%	8,646	+155.430%
2025-06-13	1.320000	1.670000	1.260000	1.670000	+19.286%	14,305	+157.725%
2025-06-12	1.300000	1.400000	1.300000	1.400000	+8.527%	21,138	+207.429%
2025-06-11	1.310000	1.350000	1.250000	1.290000	-5.839%	21,701	+233.643%
2025-06-10	1.360000	1.420000	1.200000	1.370000	-6.803%	23,560	+214.161%
2025-06-09	1.440000	1.470000	1.440000	1.470000	0.000%	2,725	+192.789%
2025-06-06	1.350000	1.490000	1.270000	1.470000	+11.364%	6,569	+192.789%
2025-06-05	1.600000	1.700000	1.250000	1.320000	-17.500%	25,462	+226.061%
2025-06-04	1.570000	1.698000	1.560000	1.600000	+1.911%	12,050	+169.000%
2025-06-03	1.565000	1.594000	1.554000	1.570000	0.000%	5,024	+174.140%
2025-06-02	1.647500	1.750000	1.560000	1.570000	+3.289%	3,841	+174.140%
2025-05-30	1.712000	1.740000	1.500000	1.520000	+1.333%	4,950	+183.158%
2025-05-29	1.935000	1.935000	1.500000	1.500000	-14.773%	14,444	+186.933%
2025-05-28	1.788000	1.950000	1.750000	1.760000	-1.124%	4,512	+144.545%
2025-05-27	1.955000	1.990000	1.780000	1.780000	-4.301%	6,799	+141.798%
2025-05-23	1.930000	2.040000	1.860000	1.860000	-2.618%	22,280	+131.398%
2025-05-22	1.940000	1.940000	1.850000	1.910000	-3.535%	11,620	+125.340%
2025-05-21	2.030000	2.180000	1.980000	1.980000	-7.477%	1,461	+117.374%
2025-05-20	1.865000	2.250000	1.865000	2.140000	+7.000%	13,544	+101.121%
2025-05-19	1.790000	2.000000	1.790000	2.000000	+19.403%	9,356	+115.200%
2025-05-16	1.400000	2.140000	1.150000	1.675000	+47.188%	43,145	+156.955%
2025-05-15	1.170000	1.290000	1.138000	1.138000	-5.950%	4,495	+278.207%
2025-05-14	1.250000	1.250000	1.160000	1.210000	-3.200%	16,101	+255.702%
2025-05-13	1.316000	1.316000	1.190000	1.250000	-3.846%	3,978	+244.320%
2025-05-12	1.376000	1.376000	1.300000	1.300000	-7.143%	883	+231.077%
2025-05-09	1.400000	1.430000	1.400000	1.400000	+1.449%	7,115	+207.429%
2025-05-08	1.305000	1.410000	1.305000	1.380000	-0.862%	3,213	+211.884%
2025-05-07	1.430000	1.447900	1.387500	1.392000	-1.277%	1,446	+209.195%
2025-05-06	1.620000	1.620000	1.400100	1.410000	-18.966%	12,066	+205.248%
2025-05-02	1.800000	1.800000	1.740000	1.740000	-4.918%	4,190	+147.356%
2025-04-29	1.788000	1.830000	1.788000	1.830000	+4.871%	853	+135.191%
2025-04-28	1.640000	1.745000	1.640000	1.745000	+4.805%	1,300	+146.648%
2025-04-24	1.680000	1.680000	1.665000	1.665000	-0.893%	900	+158.498%
2025-04-23	1.680000	1.910000	1.680000	1.680000	0.000%	3,055	+156.190%
2025-04-22	1.797500	1.797500	1.680000	1.680000	-12.500%	1,400	+156.190%
2025-04-21	1.950000	1.950000	1.790000	1.920000	-1.538%	4,350	+124.167%
2025-04-17	2.000000	2.100000	1.950000	1.950000	+1.563%	7,274	+120.718%
2025-04-16	1.955000	2.032500	1.920000	1.920000	-1.538%	2,455	+124.167%
2025-04-15	2.048000	2.080000	1.950000	1.950000	+1.141%	4,920	+120.718%
2025-04-14	1.960000	1.960000	1.928000	1.928000	-7.308%	2,900	+123.237%
2025-04-11	1.910000	2.080000	1.910000	2.080000	+9.474%	2,720	+106.923%
2025-04-10	1.830000	1.900000	1.830000	1.900000	+6.145%	4,151	+126.526%
2025-04-09	1.740000	1.790000	1.707500	1.790000	+8.485%	2,069	+140.447%
2025-04-08	2.200000	2.200000	1.650000	1.650000	-22.170%	9,233	+160.848%
2025-04-07	2.030000	2.220000	2.030000	2.120000	+6.000%	24,555	+103.019%
2025-04-04	1.600000	2.040000	1.600000	2.000000	+19.940%	45,290	+115.200%
2025-04-03	1.667500	1.667500	1.667500	1.667500	+1.061%	363	+158.111%
2025-04-02	1.900000	1.900000	1.600000	1.650000	-11.290%	7,768	+160.848%
2025-04-01	1.860000	1.860000	1.860000	1.860000	+0.541%	125	+131.398%
2025-03-31	1.940000	1.940000	1.850000	1.850000	-1.070%	300	+132.649%
2025-03-28	1.870000	1.870000	1.870000	1.870000	0.000%	200	+130.160%
2025-03-24	1.870000	1.870000	1.870000	1.870000	+0.107%	500	+130.160%
2025-03-21	1.940000	1.940000	1.868000	1.868000	-1.684%	630	+130.407%
2025-03-20	1.910000	1.910000	1.900000	1.900000	0.000%	1,100	+126.526%
2025-03-18	1.900000	1.900000	1.900000	1.900000	-5.000%	400	+126.526%
2025-03-17	2.000000	2.000000	2.000000	2.000000	-3.846%	150	+115.200%
2025-03-14	1.980000	2.220000	1.980000	2.080000	+4.000%	5,110	+106.923%
2025-03-13	2.000000	2.000000	2.000000	2.000000	+7.383%	2,505	+115.200%
2025-03-12	2.000000	2.000000	1.862500	1.862500	-1.922%	2,660	+131.087%
2025-03-11	1.980000	2.000000	1.899000	1.899000	-4.091%	2,805	+126.646%
2025-03-10	2.000000	2.000000	1.980000	1.980000	-7.042%	1,286	+117.374%
2025-03-07	1.650000	2.140000	1.550000	2.130000	+29.091%	10,200	+102.066%
2025-03-06	1.750000	1.810000	1.650000	1.650000	-8.840%	16,809	+160.848%
2025-03-05	1.570000	1.810000	1.450000	1.810000	+20.667%	8,697	+137.790%
2025-03-04	1.650000	1.650000	1.500000	1.500000	0.000%	2,020	+186.933%
2025-03-03	1.780000	1.787000	1.500000	1.500000	-15.730%	3,428	+186.933%
2025-02-27	1.850000	1.850000	1.780000	1.780000	-1.111%	1,350	+141.798%
2025-02-24	1.820000	1.825000	1.800000	1.800000	+0.559%	5,305	+139.111%
2025-02-21	1.790000	1.790000	1.790000	1.790000	0.000%	750	+140.447%
2025-02-20	1.840000	1.950000	1.720000	1.790000	-1.648%	4,400	+140.447%
2025-02-19	1.980000	1.980000	1.820000	1.820000	-8.081%	13,663	+136.484%
2025-02-18	1.990000	1.990000	1.980000	1.980000	0.000%	1,736	+117.374%
2025-02-14	1.900000	2.000000	1.800000	1.980000	+4.211%	2,140	+117.374%
2025-02-13	1.810000	2.020000	1.770000	1.900000	+0.930%	6,517	+126.526%
2025-02-12	2.212500	2.320000	1.760000	1.882500	-16.333%	16,937	+128.632%
2025-02-11	2.220000	2.312500	2.120000	2.250000	+1.351%	6,637	+91.289%
2025-02-10	2.300000	2.350000	2.220000	2.220000	-2.203%	2,642	+93.874%
2025-02-07	2.335000	2.335000	2.270000	2.270000	-1.838%	19,245	+89.604%
2025-02-06	2.240000	2.350000	2.240000	2.312500	+2.323%	22,650	+86.119%
2025-02-05	2.167500	2.318000	2.140000	2.260000	+4.147%	19,280	+90.442%
2025-02-04	2.180000	2.180000	2.150000	2.170000	-3.556%	11,766	+98.341%
2025-02-03	2.210000	2.250000	2.200000	2.250000	-1.854%	6,880	+91.289%
2025-01-31	2.435000	2.435000	2.250000	2.292500	-6.429%	6,673	+87.743%
2025-01-30	2.310000	2.460000	2.310000	2.450000	+5.060%	12,680	+75.673%
2025-01-29	2.260000	2.450000	2.210000	2.332000	-4.816%	6,551	+84.563%
2025-01-28	2.558800	2.740000	2.450000	2.450000	-6.578%	1,106	+75.673%
2025-01-27	2.900000	2.940000	2.460000	2.622500	-11.102%	4,340	+64.118%
2025-01-24	3.200000	3.302500	2.600000	2.950000	-7.668%	12,195	+45.898%
2025-01-23	3.235000	3.290000	3.100000	3.195000	+2.404%	1,661	+34.710%
2025-01-22	3.880000	3.880000	3.100000	3.120000	-19.588%	8,378	+37.949%
2025-01-21	3.722500	3.900000	3.700000	3.880000	+4.021%	6,359	+10.928%
2025-01-17	3.730000	3.730000	3.720000	3.730000	+2.262%	4,040	+15.389%
2025-01-16	3.430000	3.647500	3.430000	3.647500	-0.178%	500	+17.999%
2025-01-15	3.400000	3.900000	3.307500	3.654000	+5.000%	9,240	+17.789%
2025-01-14	3.270000	3.480000	3.200000	3.480000	+7.077%	525	+23.678%
2025-01-13	3.090000	3.570000	3.075000	3.250000	+8.605%	1,814	+32.431%
2025-01-10	2.950000	3.000000	2.917500	2.992500	+5.000%	11,466	+43.826%
2025-01-08	2.840000	2.850000	2.840000	2.850000	+0.352%	696	+51.018%
2025-01-07	2.790000	2.840000	2.790000	2.840000	+7.985%	6,860	+51.549%
2025-01-06	2.680000	2.790000	2.620000	2.630000	+0.382%	5,099	+63.650%
2025-01-03	2.600000	2.680000	2.590000	2.620000	+6.073%	3,737	+64.275%
2025-01-02	2.370000	2.600000	2.370000	2.470000	+4.219%	1,936	+74.251%
2024-12-31	2.500000	2.730000	2.370000	2.370000	-10.600%	6,770	+81.603%
2024-12-27	2.660000	2.660000	2.650000	2.651000	-0.338%	7,750	+62.354%
2024-12-26	2.670000	2.780000	2.625000	2.660000	+5.138%	2,080	+61.805%
2024-12-24	2.530000	2.530000	2.530000	2.530000	0.000%	165	+70.119%

.dark-mode .Pzc8DN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pzc8DN{ color: #333333; background-color: white; border: 2px solid #333333; }BDCOBLUE DOLPHIN ENERGY COstock OTC

BDCO
BLUE DOLPHIN ENERGY CO
stock OTC