Get the Stockscreener App
1.28
9.86%
-0.14
After Hours:
1.21
-0.07
-5.47%
Blue Dolphin Energy Co. Stock (BDCO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $1.48 | $1.28 | $0.20 | 1,721.0 | -9.86% |
| Sep 05, 2025 | $1.43 | $1.42 | $0.012 | 1,486.0 | -4.05% |
| Sep 04, 2025 | $1.48 | $1.38 | $0.10 | 1,150.0 | +4.96% |
| Sep 03, 2025 | $1.48 | $1.41 | $0.07 | 2,490.0 | -1.67% |
| Sep 02, 2025 | $1.48 | $1.43 | $0.046 | 725.0 | -9.24% |
| Aug 29, 2025 | $1.58 | $1.58 | $0.00 | 250.0 | +4.64% |
| Aug 28, 2025 | $1.59 | $1.47 | $0.1174 | 4,688.0 | -1.95% |
| Aug 25, 2025 | $1.54 | $1.50 | $0.045 | 1,900.0 | +2.07% |
| Aug 22, 2025 | $1.55 | $1.51 | $0.0413 | 2,755.0 | +2.63% |
| Aug 21, 2025 | $1.52 | $1.41 | $0.11 | 735.0 | -1.47% |
| Aug 20, 2025 | $1.49 | $1.43 | $0.0645 | 3,549.0 | +2.19% |
| Aug 19, 2025 | $1.46 | $1.45 | $0.01 | 415.0 | -2.21% |
| Aug 18, 2025 | $1.51 | $1.49 | $0.021 | 2,237.0 | -1.78% |
| Aug 15, 2025 | $1.70 | $1.52 | $0.18 | 7,100.0 | -11.63% |
| Aug 14, 2025 | $1.78 | $1.72 | $0.056 | 820.0 | -4.60% |
| Aug 13, 2025 | $1.80 | $1.79 | $0.013 | 492.0 | +1.18% |
| Aug 12, 2025 | $1.80 | $1.73 | $0.07 | 1,900.0 | -7.67% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.48 | $1.28 | $0.20 | 7,572.0 | -18.99% |
| Aug, 2025 | $1.93 | $1.41 | $0.52 | 70,873.0 | -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% |
Blue Dolphin Energy Co. Stock (BDCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.72 | $3.50 | $1.22 | 138,915.0 | -2.92% |
| Nov, 2023 | $5.29 | $3.50 | $1.79 | 168,457.0 | -6.32% |
| Oct, 2023 | $5.09 | $3.20 | $1.89 | 125,664.0 | +19.35% |
| Sep, 2023 | $4.60 | $3.20 | $1.40 | 80,178.0 | -3.40% |
| Aug, 2023 | $7.20 | $3.11 | $4.09 | 390,902.0 | -36.62% |
| Jul, 2023 | $8.83 | $4.21 | $4.62 | 310,138.0 | +35.42% |
| Jun, 2023 | $5.05 | $3.23 | $1.82 | 364,852.0 | +47.81% |
| May, 2023 | $3.88 | $1.60 | $2.28 | 491,599.0 | +29.38% |
| Apr, 2023 | $3.14 | $1.89 | $1.26 | 400,881.0 | +28.72% |
| Mar, 2023 | $2.17 | $1.40 | $0.77 | 241,037.0 | -2.01% |
| Feb, 2023 | $2.35 | $1.45 | $0.90 | 168,071.0 | +15.70% |
| Jan, 2023 | $1.72 | $1.32 | $0.40 | 142,563.0 | +8.86% |
12.52%
0.34%
Cap:
|
Volume (24h):