Blue Dolphin Energy Company (QX) (BDCO)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 5.21091811414 | 4.03 | 4.35 | 3.95 | 2155 | 4.12941012 | CS |
| 4 | -0.71 | -14.3434343434 | 4.95 | 5.02 | 2.5 | 6665 | 4.23449358 | CS |
| 12 | -1.935 | -31.3360323887 | 6.175 | 8 | 2.5 | 6101 | 5.2665888 | CS |
| 26 | 0.34 | 8.71794871795 | 3.9 | 8 | 2.5 | 5260 | 5.00231065 | CS |
| 52 | -0.67 | -13.6456211813 | 4.91 | 8.83 | 2.5 | 7518 | 4.82007625 | CS |
| 156 | 3.7775 | 816.756756757 | 0.4625 | 8.83 | 0.2001 | 16134 | 1.97261616 | CS |
| 260 | 3.24 | 324 | 1 | 8.83 | 0.05 | 15733 | 1.45016511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 4.23 | -0.15 | -3.42 | 4.34 | 4.38 | 4.17 | 6363 |
| 1718659680 | 4.38 | 0.37 | 9.23 | 4.01 | 4.39 | 4.01 | 2616 |
| 1718400300 | 4.01 | -0.09 | -2.20 | 4.255 | 4.255 | 4.01 | 3937 |
| 1718314140 | 4.1 | -0.15 | -3.53 | 4.14 | 4.14 | 4.1 | 325 |
| 1718227380 | 4.25 | -0.05 | -1.16 | 4.4 | 4.4 | 4.01 | 9315 |
| 1718141340 | 4.3 | -0.05 | -1.15 | 4.34 | 4.34 | 4.3 | 255 |
| 1718054880 | 4.35 | 0.03 | 0.69 | 4.28 | 4.35 | 4.24 | 1661 |
| 1717795800 | 4.32 | 0.03 | 0.64 | 4.2699999 | 4.375 | 4.23 | 4575 |
| 1717709400 | 4.2925 | -0.03 | -0.64 | 5.0199999 | 5.0199999 | 3.92 | 14036 |
| 1717622460 | 4.32 | -0.36 | -7.69 | 4.51 | 4.61 | 2.5 | 56531 |
| 1717536360 | 4.68 | -0.26 | -5.26 | 4.95 | 4.99 | 4.68 | 401 |
| 1717450140 | 4.94 | 0.04 | 0.82 | 4.85 | 5.1 | 4.85 | 28905 |
| 1717190940 | 4.9 | -0.15 | -2.97 | 4.98 | 5.05 | 4.9 | 4307 |
| 1717104540 | 5.05 | 0 | 0.00 | 5.07 | 5.07 | 5.05 | 601 |
| 1717018020 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 4.95 | 4142 |
| 1716931740 | 5.15 | -0.76 | -12.86 | 5.96 | 5.96 | 4.64 | 65047 |
| 1716585840 | 5.91 | -0.44 | -6.93 | 5.85 | 5.91 | 5.85 | 1023 |
| 1716499740 | 6.35 | 0.2 | 3.25 | 6.2619999 | 6.37 | 6.2619999 | 1214 |
| 1716412800 | 6.15 | 0.3 | 5.13 | 5.89 | 6.15 | 5.88 | 3680 |
| 1716326940 | 5.85 | -0.65 | -10.00 | 6.25 | 6.25 | 5.57 | 7191 |
| 1716240180 | 6.5 | -0.04 | -0.61 | 6.5 | 6.5 | 6.5 | 178 |
| 1715981340 | 6.54 | 0.24 | 3.81 | 6.44 | 6.54 | 6.44 | 582 |
| 1715894940 | 6.3 | -0.25 | -3.82 | 6.29 | 6.325 | 6.05 | 9717 |
| 1715808000 | 6.55 | -0.9 | -12.08 | 7.5 | 7.5 | 6.0199999 | 5856 |
| 1715722140 | 7.45 | 0.03 | 0.40 | 7.42 | 8 | 7.41 | 5775 |
| 1715635200 | 7.42 | 0.02 | 0.27 | 7.44 | 7.44 | 7.406 | 720 |
| 1715376000 | 7.4 | -0.1 | -1.33 | 6.67 | 7.44 | 6.67 | 4200 |
| 1715289720 | 7.5 | 0.15 | 2.04 | 7.35 | 7.5 | 7.25 | 5210 |
| 1715203200 | 7.35 | 0.11 | 1.52 | 7.29 | 7.35 | 7.25 | 2651 |
| 1715117340 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1715030940 | 7.24 | 0.02 | 0.21 | 7.24 | 7.24 | 7.13 | 1201 |
| 1714771740 | 7.225 | 0.43 | 6.25 | 7.225 | 7.225 | 7.225 | 137 |
| 1714685340 | 6.8 | 0.3 | 4.62 | 7.16 | 7.23 | 6.8 | 5397 |
| 1714598400 | 6.5 | -0.15 | -2.26 | 6.6 | 6.6 | 6.5 | 7744 |
| 1714512600 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.65 | 6506 |
| 1714425720 | 6.8 | -0.24 | -3.41 | 7.09 | 7.09 | 6.8 | 617 |
| 1714166580 | 7.04 | 0.22 | 3.23 | 6.96 | 7.08 | 6.96 | 617 |
| 1714080420 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1713994020 | 6.82 | -0.17 | -2.43 | 7.08 | 7.08 | 6.82 | 312 |
| 1713907740 | 6.99 | 0.49 | 7.54 | 6.46 | 7.5 | 6.46 | 5893 |
| 1713821340 | 6.5 | 0.05 | 0.78 | 6.42 | 6.5 | 6.42 | 1216 |
| 1713561900 | 6.45 | -0.24 | -3.59 | 6.42 | 6.48 | 6.42 | 1108 |
| 1713475500 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1713389100 | 6.69 | 0.21 | 3.24 | 6.591 | 6.99 | 6.42 | 4054 |
| 1713302940 | 6.48 | 0.07 | 1.01 | 6.45 | 6.48 | 6.42 | 1611 |
| 1713216000 | 6.415 | -0.59 | -8.36 | 7.1 | 7.1 | 6.35 | 8508 |
| 1712957160 | 7 | 0.1 | 1.45 | 6.99 | 7.11 | 6.86 | 3475 |
| 1712870760 | 6.9 | 0.4 | 6.15 | 6.5 | 6.96 | 6.35 | 5699 |
| 1712784000 | 6.5 | 0.3 | 4.84 | 6.3 | 6.525 | 6.3 | 2550 |
| 1712698140 | 6.2 | 0.18 | 2.90 | 6.175 | 6.2 | 6.1714 | 1267 |
| 1712611200 | 6.025 | 0.03 | 0.42 | 6.0199999 | 6.1 | 6 | 5246 |
| 1712352000 | 6 | 0.01 | 0.17 | 5.96 | 6.21 | 5.65 | 3458 |
| 1712265780 | 5.99 | -0.21 | -3.39 | 6.25 | 6.275 | 5.8 | 8466 |
| 1712179500 | 6.2 | 0.5 | 8.77 | 6.1 | 6.2 | 5.88 | 8594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
