Get the Stockscreener App
3.77
4.56%
-0.18
Blue Dolphin Energy Co. Stock (BDCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $3.78 | $3.67 | $0.107 | 800.0 | -4.56% |
| May 08, 2026 | $3.95 | $3.77 | $0.1794 | 2,065.0 | +4.22% |
| May 07, 2026 | $3.85 | $3.67 | $0.18 | 3,601.0 | -0.94% |
| May 06, 2026 | $3.83 | $3.56 | $0.266 | 16,382.0 | +0.68% |
| May 05, 2026 | $3.89 | $3.80 | $0.09 | 2,825.0 | -2.56% |
| May 04, 2026 | $3.99 | $3.75 | $0.24 | 19,524.0 | +4.28% |
| May 01, 2026 | $3.90 | $3.47 | $0.43 | 31,109.0 | +2.33% |
| Apr 30, 2026 | $3.98 | $3.43 | $0.5548 | 23,497.0 | -2.53% |
| Apr 29, 2026 | $3.87 | $3.61 | $0.264 | 20,880.0 | +6.69% |
| Apr 28, 2026 | $3.65 | $3.52 | $0.133 | 7,640.0 | -2.28% |
| Apr 27, 2026 | $3.66 | $3.45 | $0.21 | 3,170.0 | +6.11% |
| Apr 24, 2026 | $3.80 | $3.39 | $0.41 | 11,110.0 | -9.60% |
| Apr 23, 2026 | $3.75 | $3.38 | $0.37 | 3,640.0 | +10.95% |
| Apr 22, 2026 | $3.89 | $3.36 | $0.53 | 20,434.0 | -12.66% |
| Apr 21, 2026 | $3.90 | $3.35 | $0.55 | 32,736.0 | +15.87% |
| Apr 20, 2026 | $3.34 | $3.13 | $0.21 | 24,690.0 | +11.71% |
| Apr 17, 2026 | $3.21 | $2.70 | $0.51 | 69,149.0 | -1.77% |
| Apr 16, 2026 | $3.25 | $2.70 | $0.55 | 54,837.0 | +11.34% |
| Apr 15, 2026 | $2.73 | $2.73 | $0.00 | 379.0 | -1.65% |
| Apr 14, 2026 | $2.89 | $2.63 | $0.26 | 3,932.0 | -7.35% |
Blue Dolphin Energy Co. Stock (BDCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blue Dolphin Energy Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blue Dolphin Energy Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blue Dolphin Energy Co. Stock (BDCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.99 | $3.47 | $0.52 | 76,306.0 | +3.15% |
| Apr, 2026 | $3.98 | $2.36 | $1.62 | 419,597.0 | +46.79% |
| Mar, 2026 | $3.09 | $1.50 | $1.59 | 481,172.0 | +109.24% |
| Feb, 2026 | $1.34 | $1.10 | $0.24 | 25,912.0 | +1.71% |
| Jan, 2026 | $1.55 | $1.01 | $0.5393 | 145,147.0 | -17.61% |
Blue Dolphin Energy Co. Stock (BDCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.84 | $1.25 | $0.59 | 97,461.0 | -4.75% |
| Nov, 2025 | $2.00 | $1.12 | $0.88 | 151,687.0 | +9.23% |
| Oct, 2025 | $1.56 | $1.19 | $0.3635 | 82,657.0 | +11.94% |
| Sep, 2025 | $1.48 | $1.08 | $0.397 | 276,444.0 | -24.43% |
| Aug, 2025 | $1.93 | $1.41 | $0.52 | 77,711.0 | -7.06% |
| Jul, 2025 | $1.82 | $1.32 | $0.50 | 52,978.0 | -5.56% |
| Jun, 2025 | $2.48 | $1.20 | $1.28 | 226,009.0 | +18.42% |
| May, 2025 | $2.25 | $1.14 | $1.11 | 185,598.0 | -16.94% |
| Apr, 2025 | $2.25 | $1.60 | $0.65 | 126,081.0 | -1.08% |
| Mar, 2025 | $2.22 | $1.45 | $0.77 | 58,800.0 | +3.93% |
| Feb, 2025 | $2.35 | $1.72 | $0.63 | 141,898.0 | -22.36% |
| Jan, 2025 | $3.90 | $2.21 | $1.69 | 107,475.0 | -3.27% |
Blue Dolphin Energy Co. Stock (BDCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.10 | $2.48 | $0.62 | 86,762.0 | -15.03% |
| Nov, 2024 | $3.72 | $2.21 | $1.51 | 92,970.0 | -17.24% |
| Oct, 2024 | $4.29 | $3.50 | $0.79 | 41,613.0 | -6.22% |
| Sep, 2024 | $4.31 | $4.00 | $0.31 | 30,138.0 | +0.50% |
| Aug, 2024 | $4.75 | $3.30 | $1.45 | 54,090.0 | -17.92% |
| Jul, 2024 | $4.87 | $3.90 | $0.9732 | 51,316.0 | +18.57% |
| Jun, 2024 | $5.10 | $2.50 | $2.60 | 154,311.0 | -16.12% |
| May, 2024 | $8.00 | $4.64 | $3.36 | 136,592.0 | -26.32% |
| Apr, 2024 | $7.50 | $5.21 | $2.29 | 79,641.0 | +28.13% |
| Mar, 2024 | $5.29 | $4.00 | $1.29 | 74,808.0 | +21.83% |
| Feb, 2024 | $5.00 | $4.12 | $0.88 | 51,890.0 | -12.70% |
| Jan, 2024 | $4.90 | $3.70 | $1.20 | 127,911.0 | +12.96% |
0.27%
0.34%
Cap:
|
Volume (24h):