Blue Dolphin Energy Company (QX) (BDCO)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.87804878049 | 4.1 | 4.3 | 4.02 | 588 | 4.10272109 | CS |
| 4 | 0.4375 | 11.3268608414 | 3.8625 | 4.3 | 3.8625 | 2411 | 4.04782973 | CS |
| 12 | 0.15 | 3.61445783133 | 4.15 | 4.8732 | 3.3 | 2726 | 4.09555927 | CS |
| 26 | -0.55 | -11.3402061856 | 4.85 | 8 | 2.5 | 4521 | 5.0250911 | CS |
| 52 | 0.25 | 6.17283950617 | 4.05 | 8 | 2.5 | 5140 | 4.68261684 | CS |
| 156 | 3.8843 | 934.399807554 | 0.4157 | 8.83 | 0.2001 | 15692 | 2.03826884 | CS |
| 260 | 3.3 | 330 | 1 | 8.83 | 0.05 | 15633 | 1.46936574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781040 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1726694640 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1726608240 | 4.3 | 0.28 | 6.97 | 4.2 | 4.3 | 4.2 | 358 |
| 1726521720 | 4.0199999 | -0.08 | -1.95 | 4.0199999 | 4.0199999 | 4.0199999 | 835 |
| 1726262940 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 571 |
| 1726176540 | 4.1 | -0.1 | -2.38 | 4.1 | 4.1 | 4 | 909 |
| 1726090140 | 4.2 | 0.05 | 1.20 | 4.1 | 4.2 | 4 | 1550 |
| 1726003500 | 4.15 | 0.04 | 0.97 | 4.1 | 4.15 | 4 | 2185 |
| 1725917160 | 4.11 | 0.11 | 2.75 | 4 | 4.11 | 4 | 2201 |
| 1725658020 | 4 | -0.2 | -4.76 | 4.18 | 4.18 | 4 | 6877 |
| 1725571440 | 4.2 | 0.02 | 0.48 | 4.1859 | 4.22 | 4.1859 | 1458 |
| 1725485280 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1725398880 | 4.18 | 0.18 | 4.50 | 4 | 4.18 | 4 | 1674 |
| 1725052800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1724966400 | 4 | 0.03 | 0.76 | 3.99 | 4.085 | 3.99 | 12887 |
| 1724880480 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1724794080 | 3.97 | 0.02 | 0.51 | 3.89 | 3.97 | 3.89 | 324 |
| 1724707740 | 3.95 | 0.05 | 1.28 | 3.91 | 3.95 | 3.91 | 1415 |
| 1724448480 | 3.9 | 0.06 | 1.52 | 3.8625 | 3.9 | 3.8625 | 503 |
| 1724362140 | 3.8416 | -0.06 | -1.62 | 3.9 | 3.9 | 3.8416 | 351 |
| 1724275680 | 3.905 | 0 | 0.00 | 3.905 | 3.905 | 3.905 | 0 |
| 1724189280 | 3.905 | 0 | 0.00 | 3.905 | 3.905 | 3.905 | 0 |
| 1724102880 | 3.905 | 0.05 | 1.43 | 3.85 | 3.98 | 3.85 | 534 |
| 1723843740 | 3.85 | 0.05 | 1.32 | 3.825 | 3.85 | 3.81 | 1150 |
| 1723756860 | 3.8 | -0.29 | -6.98 | 3.68 | 3.91 | 3.3 | 13620 |
| 1723670820 | 4.085 | 0.09 | 2.13 | 4.1 | 4.3 | 4.085 | 861 |
| 1723584360 | 4 | -0.12 | -2.81 | 4.05 | 4.1 | 3.925 | 3779 |
| 1723497900 | 4.1157 | -0.13 | -3.16 | 4.19 | 4.245 | 3.81 | 4766 |
| 1723238400 | 4.25 | -0.15 | -3.41 | 4.05 | 4.25 | 4.05 | 2052 |
| 1723152000 | 4.4 | 0.1 | 2.33 | 3.91 | 4.44 | 3.91 | 1922 |
| 1723066200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1722979800 | 4.3 | 0.3 | 7.50 | 4.26 | 4.3 | 4.26 | 457 |
| 1722893340 | 4 | -0.17 | -4.08 | 4.16 | 4.16 | 3.94 | 2566 |
| 1722634140 | 4.17 | -0.53 | -11.28 | 4.7 | 4.7 | 4.1 | 6699 |
| 1722547620 | 4.7 | -0.17 | -3.55 | 4.75 | 4.75 | 4.7 | 204 |
| 1722461340 | 4.8732 | 0.22 | 4.80 | 4.73 | 4.8732 | 4.73 | 1401 |
| 1722374820 | 4.65 | 0.16 | 3.56 | 4.46 | 4.65 | 4.46 | 978 |
| 1722288180 | 4.49 | -0.01 | -0.22 | 4.49 | 4.49 | 4.49 | 180 |
| 1722028800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1721942400 | 4.5 | 0.31 | 7.27 | 4.2 | 4.5 | 4.2 | 3605 |
| 1721856480 | 4.195 | -0.01 | -0.12 | 4.16 | 4.2 | 4.16 | 1424 |
| 1721770140 | 4.2 | 0 | 0.00 | 4.125 | 4.2 | 4.125 | 750 |
| 1721683740 | 4.2 | 0 | 0.00 | 4.15 | 4.2 | 4.15 | 1760 |
| 1721424180 | 4.2 | 0.02 | 0.48 | 4.16 | 4.2 | 4.16 | 252 |
| 1721337960 | 4.18 | -0.03 | -0.71 | 4.3099999 | 4.35 | 4.1 | 2071 |
| 1721251320 | 4.21 | 0.07 | 1.69 | 4.3099999 | 4.35 | 4.21 | 4400 |
| 1721164920 | 4.14 | 0.02 | 0.55 | 4.125 | 4.18 | 4.125 | 5350 |
| 1721078940 | 4.1175 | 0.02 | 0.43 | 4.125 | 4.15 | 4.1175 | 1850 |
| 1720819200 | 4.1 | -0.03 | -0.61 | 4.15 | 4.15 | 4.1 | 3822 |
| 1720733280 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1720646880 | 4.125 | 0 | 0.00 | 4.1 | 4.125 | 4.1 | 589 |
| 1720560540 | 4.125 | 0.13 | 3.13 | 4.125 | 4.125 | 4.125 | 101 |
| 1720473600 | 4 | -0.15 | -3.61 | 4.135 | 4.15 | 4 | 9268 |
| 1720214640 | 4.15 | 0 | 0.00 | 4.17 | 4.17 | 4.1281 | 1992 |
| 1720041000 | 4.15 | -0.09 | -2.12 | 3.9 | 4.25 | 3.9 | 7807 |
| 1719955740 | 4.24 | -0.11 | -2.53 | 4.195 | 4.24 | 4.195 | 2408 |
| 1719868980 | 4.35 | 0.24 | 5.84 | 4.1 | 4.35 | 4.1 | 1308 |
| 1719610020 | 4.11 | 0.01 | 0.24 | 4.15 | 4.15 | 4.1 | 6801 |
| 1719523200 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.05 | 1457 |
| 1719437040 | 4.05 | 0.07 | 1.84 | 4.05 | 4.05 | 3.95 | 967 |
| 1719350880 | 3.977 | -0.02 | -0.58 | 4.03 | 4.03 | 3.977 | 242 |
| 1719264540 | 4 | 0.1 | 2.56 | 3.8 | 4.09 | 3.8 | 942 |
| 1719005220 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.8 | 11470 |
| 1718918640 | 4 | -0.23 | -5.44 | 4.035 | 4.07 | 4 | 3435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
