Register for real-time alerts, custom portfolio, and market movers
BDCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 6.80 | 0.30 | 4.62% | 7.16 | 7.23 | 6.80 | 5,397 |
| May 01 2024 | 6.50 | -0.15 | -2.26% | 6.60 | 6.60 | 6.50 | 7,744 |
| Apr 30 2024 | 6.65 | -0.15 | -2.21% | 6.80 | 6.80 | 6.65 | 6,506 |
| Apr 29 2024 | 6.80 | -0.24 | -3.41% | 7.09 | 7.09 | 6.80 | 617 |
| Apr 26 2024 | 7.04 | 0.22 | 3.23% | 6.96 | 7.08 | 6.96 | 617 |
| Apr 25 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0 |
| Apr 24 2024 | 6.82 | -0.17 | -2.43% | 7.08 | 7.08 | 6.82 | 312 |
| Apr 23 2024 | 6.99 | 0.49 | 7.54% | 6.46 | 7.50 | 6.46 | 5,893 |
| Apr 22 2024 | 6.50 | 0.05 | 0.78% | 6.42 | 6.50 | 6.42 | 1,216 |
| Apr 19 2024 | 6.45 | -0.24 | -3.59% | 6.42 | 6.48 | 6.42 | 1,108 |
| Apr 18 2024 | 6.69 | 0.00 | 0.00% | 6.69 | 6.69 | 6.69 | 0 |
| Apr 17 2024 | 6.69 | 0.21 | 3.24% | 6.591 | 6.99 | 6.42 | 4,054 |
| Apr 16 2024 | 6.48 | 0.07 | 1.01% | 6.45 | 6.48 | 6.42 | 1,611 |
| Apr 15 2024 | 6.415 | -0.59 | -8.36% | 7.10 | 7.10 | 6.35 | 8,508 |
| Apr 12 2024 | 7.00 | 0.10 | 1.45% | 6.99 | 7.11 | 6.86 | 3,475 |
| Apr 11 2024 | 6.90 | 0.40 | 6.15% | 6.50 | 6.96 | 6.35 | 5,699 |
| Apr 10 2024 | 6.50 | 0.30 | 4.84% | 6.30 | 6.525 | 6.30 | 2,550 |
| Apr 09 2024 | 6.20 | 0.18 | 2.90% | 6.175 | 6.20 | 6.1714 | 1,267 |
| Apr 08 2024 | 6.025 | 0.03 | 0.42% | 6.02 | 6.10 | 6.00 | 5,246 |
| Apr 05 2024 | 6.00 | 0.01 | 0.17% | 5.96 | 6.21 | 5.65 | 3,458 |
| Apr 04 2024 | 5.99 | -0.21 | -3.39% | 6.25 | 6.275 | 5.80 | 8,466 |
| Apr 03 2024 | 6.20 | 0.50 | 8.77% | 6.10 | 6.20 | 5.88 | 8,594 |
| Apr 02 2024 | 5.70 | 0.46 | 8.78% | 5.30 | 5.75 | 5.24 | 9,252 |
| Apr 01 2024 | 5.24 | 0.05 | 0.96% | 5.205 | 5.24 | 5.205 | 1,189 |
| Mar 28 2024 | 5.19 | 0.24 | 4.85% | 4.89 | 5.29 | 4.85 | 5,519 |
| Mar 27 2024 | 4.95 | -0.10 | -1.98% | 5.125 | 5.15 | 4.90 | 3,353 |
| Mar 26 2024 | 5.05 | -0.05 | -0.98% | 4.69 | 5.15 | 4.65 | 1,488 |
| Mar 25 2024 | 5.10 | 0.25 | 5.15% | 4.89 | 5.10 | 4.89 | 4,421 |
| Mar 22 2024 | 4.85 | -0.05 | -1.02% | 4.8592 | 5.15 | 4.80 | 2,689 |
| Mar 21 2024 | 4.90 | 0.03 | 0.62% | 4.865 | 5.04 | 4.865 | 2,151 |
| Mar 20 2024 | 4.87 | 0.07 | 1.46% | 4.85 | 4.89 | 4.82 | 1,315 |
| Mar 19 2024 | 4.80 | 0.14 | 3.00% | 4.72 | 4.845 | 4.72 | 400 |
| Mar 18 2024 | 4.66 | 0.11 | 2.42% | 5.01 | 5.01 | 4.66 | 1,300 |
| Mar 15 2024 | 4.55 | -0.57 | -11.13% | 5.02 | 5.02 | 4.55 | 1,614 |
| Mar 14 2024 | 5.12 | 0.61 | 13.40% | 4.51 | 5.12 | 4.51 | 7,111 |
| Mar 13 2024 | 4.515 | -0.11 | -2.27% | 4.34 | 4.67 | 4.30 | 900 |
| Mar 12 2024 | 4.62 | -0.11 | -2.33% | 4.69 | 4.73 | 4.25 | 4,870 |
| Mar 11 2024 | 4.73 | 0.13 | 2.83% | 4.60 | 4.97 | 4.00 | 10,433 |
| Mar 08 2024 | 4.60 | 0.00 | 0.00% | 4.62 | 4.67 | 4.60 | 550 |
| Mar 07 2024 | 4.60 | 0.10 | 2.22% | 4.78 | 4.78 | 4.60 | 9,863 |
| Mar 06 2024 | 4.50 | 0.11 | 2.51% | 4.50 | 4.595 | 4.30 | 1,252 |
| Mar 05 2024 | 4.39 | 0.19 | 4.52% | 4.20 | 4.39 | 4.15 | 1,492 |
| Mar 04 2024 | 4.20 | -0.11 | -2.57% | 4.12 | 4.50 | 4.12 | 12,044 |
| Mar 01 2024 | 4.3106 | 0.05 | 1.19% | 4.27 | 4.3124 | 4.11 | 2,043 |
| Feb 29 2024 | 4.26 | -0.29 | -6.37% | 4.50 | 4.55 | 4.26 | 4,441 |
| Feb 28 2024 | 4.55 | 0.38 | 9.11% | 4.65 | 4.69 | 4.21 | 4,847 |
| Feb 27 2024 | 4.17 | 0.05 | 1.21% | 4.37 | 4.37 | 4.17 | 1,332 |
| Feb 26 2024 | 4.12 | -0.24 | -5.50% | 4.69 | 4.69 | 4.12 | 428 |
| Feb 23 2024 | 4.36 | -0.12 | -2.68% | 4.44 | 4.56 | 4.14 | 5,798 |
| Feb 22 2024 | 4.48 | -0.16 | -3.45% | 4.47 | 4.48 | 4.43 | 652 |
| Feb 21 2024 | 4.64 | 0.04 | 0.87% | 4.56 | 4.64 | 4.467 | 2,106 |
| Feb 20 2024 | 4.60 | 0.23 | 5.26% | 4.41 | 4.60 | 4.37 | 723 |
| Feb 16 2024 | 4.37 | -0.23 | -5.00% | 4.54 | 4.60 | 4.37 | 5,285 |
| Feb 15 2024 | 4.60 | 0.04 | 0.88% | 4.56 | 4.60 | 4.555 | 615 |
| Feb 14 2024 | 4.56 | -0.02 | -0.44% | 4.59 | 4.59 | 4.55 | 2,142 |
| Feb 13 2024 | 4.58 | 0.00 | 0.00% | 4.58 | 4.58 | 4.58 | 0 |
| Feb 12 2024 | 4.58 | -0.07 | -1.51% | 4.615 | 4.688 | 4.58 | 1,416 |
| Feb 09 2024 | 4.65 | -0.27 | -5.41% | 5.00 | 5.00 | 4.43 | 4,154 |
| Feb 08 2024 | 4.916 | 0.29 | 6.22% | 4.90 | 4.98 | 4.76 | 2,940 |
| Feb 07 2024 | 4.628 | 0.00 | 0.00% | 4.628 | 4.628 | 4.628 | 0 |
| Feb 06 2024 | 4.628 | 0.04 | 0.83% | 4.75 | 4.93 | 4.55 | 5,347 |
| Feb 05 2024 | 4.59 | -0.36 | -7.27% | 4.59 | 4.59 | 4.59 | 181 |
