Blue Dolphin Energy Company ( BDCO) - Price History
Monthly price history for BDCO (Blue Dolphin Energy Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.75 | $3.75 |
| May 2026 | $4 | $4 |
| April 2026 | $3.66 | $3.66 |
| March 2026 | $2.49 | $2.49 |
| February 2026 | $1.43 | $1.43 |
| January 2026 | $1.17 | $1.17 |
| December 2025 | $1.42 | $1.42 |
| November 2025 | $1.46 | $1.46 |
| October 2025 | $1.34 | $1.34 |
| September 2025 | $1.19 | $1.19 |
| August 2025 | $1.58 | $1.58 |
| July 2025 | $1.70 | $1.70 |
| June 2025 | $1.80 | $1.80 |
| May 2025 | $1.52 | $1.52 |
| April 2025 | $1.83 | $1.83 |
| March 2025 | $1.85 | $1.85 |
| February 2025 | $1.78 | $1.78 |
| January 2025 | $2.29 | $2.29 |
| December 2024 | $2.37 | $2.37 |
| November 2024 | $3.12 | $3.12 |
| October 2024 | $3.77 | $3.77 |
| September 2024 | $4.02 | $4.02 |
| August 2024 | $4 | $4 |
| July 2024 | $4.87 | $4.87 |
| June 2024 | $4.11 | $4.11 |
| May 2024 | $4.90 | $4.90 |
| April 2024 | $6.65 | $6.65 |
| March 2024 | $5.19 | $5.19 |
| February 2024 | $4.26 | $4.26 |
| January 2024 | $4.88 | $4.88 |
| December 2023 | $4.32 | $4.32 |
| November 2023 | $4.45 | $4.45 |
| October 2023 | $4.75 | $4.75 |
| September 2023 | $3.98 | $3.98 |
| August 2023 | $4.12 | $4.12 |
| July 2023 | $6.50 | $6.50 |
| June 2023 | $4.80 | $4.80 |
| May 2023 | $3.25 | $3.25 |
| April 2023 | $2.51 | $2.51 |
| March 2023 | $1.95 | $1.95 |
| February 2023 | $1.99 | $1.99 |
| January 2023 | $1.72 | $1.72 |
| December 2022 | $1.58 | $1.58 |
| November 2022 | $1.22 | $1.22 |
| October 2022 | $1.75 | $1.75 |
| September 2022 | $1.22 | $1.22 |
| August 2022 | $1.90 | $1.90 |
| July 2022 | $1.49 | $1.49 |
| June 2022 | $1.46 | $1.46 |
| May 2022 | $0.89 | $0.89 |
| April 2022 | $0.50 | $0.50 |
| March 2022 | $0.91 | $0.91 |
| February 2022 | $0.32 | $0.32 |
| January 2022 | $0.26 | $0.26 |
| December 2021 | $0.30 | $0.30 |
| November 2021 | $0.29 | $0.29 |
| October 2021 | $0.37 | $0.37 |
| September 2021 | $0.33 | $0.33 |
| August 2021 | $0.35 | $0.35 |
| July 2021 | $0.30 | $0.30 |
| June 2021 | $0.48 | $0.48 |
| May 2021 | $0.45 | $0.45 |
| April 2021 | $0.51 | $0.51 |
| March 2021 | $0.56 | $0.56 |
| February 2021 | $0.50 | $0.50 |
| January 2021 | $0.35 | $0.35 |
| December 2020 | $0.32 | $0.32 |
| November 2020 | $0.24 | $0.24 |
| October 2020 | $0.30 | $0.30 |
| September 2020 | $0.40 | $0.40 |
| August 2020 | $0.44 | $0.44 |
| July 2020 | $0.50 | $0.50 |
| June 2020 | $0.42 | $0.42 |
| May 2020 | $0.55 | $0.55 |
| April 2020 | $0.55 | $0.55 |
| March 2020 | $0.57 | $0.57 |
| February 2020 | $0.51 | $0.51 |
| January 2020 | $0.42 | $0.42 |
| December 2019 | $0.46 | $0.46 |
| November 2019 | $0.94 | $0.94 |
| October 2019 | $1.20 | $1.20 |
| September 2019 | $1.18 | $1.18 |
| August 2019 | $1.20 | $1.20 |
| July 2019 | $1 | $1 |
| June 2019 | $1.05 | $1.05 |
| May 2019 | $1.08 | $1.08 |
| April 2019 | $1.12 | $1.12 |
| March 2019 | $1.11 | $1.11 |
| February 2019 | $1 | $1 |
| January 2019 | $1.30 | $1.30 |
| December 2018 | $1.20 | $1.20 |
| November 2018 | $1.12 | $1.12 |
| October 2018 | $0.89 | $0.89 |
| September 2018 | $1 | $1 |
| August 2018 | $1.10 | $1.10 |
| July 2018 | $0.91 | $0.91 |
| June 2018 | $0.36 | $0.36 |
| May 2018 | $0.27 | $0.27 |
| April 2018 | $0.39 | $0.39 |
| March 2018 | $0.60 | $0.60 |
| February 2018 | $0.79 | $0.79 |
| January 2018 | $1.05 | $1.05 |
| December 2017 | $1 | $1 |
| November 2017 | $0.16 | $0.16 |
| October 2017 | $0.18 | $0.18 |
| September 2017 | $0.28 | $0.28 |
| August 2017 | $0.25 | $0.25 |
| July 2017 | $1.46 | $1.46 |
| June 2017 | $1.90 | $1.90 |
| May 2017 | $2.70 | $2.70 |
| April 2017 | $2.10 | $2.10 |
| March 2017 | $3.50 | $3.50 |
| February 2017 | $3.50 | $3.50 |
| January 2017 | $3.90 | $3.90 |
| December 2016 | $3.83 | $3.83 |
| November 2016 | $3.90 | $3.90 |
| October 2016 | $3.29 | $3.29 |
| September 2016 | $3 | $3 |
| August 2016 | $2.70 | $2.70 |
| July 2016 | $3.70 | $3.70 |
| June 2016 | $4 | $4 |
| May 2016 | $4.10 | $4.10 |
| April 2016 | $4.49 | $4.49 |
| March 2016 | $4.75 | $4.75 |
| February 2016 | $4.70 | $4.70 |
| January 2016 | $4.75 | $4.75 |
| December 2015 | $5 | $5 |
| November 2015 | $5.03 | $5.03 |
| October 2015 | $4 | $4 |
| September 2015 | $4.35 | $4.35 |
| August 2015 | $4.15 | $4.15 |
| July 2015 | $4.95 | $4.95 |
| June 2015 | $4.80 | $4.80 |
| May 2015 | $5.05 | $5.05 |
| April 2015 | $5.10 | $5.10 |
| March 2015 | $4.59 | $4.59 |
| February 2015 | $4.20 | $4.20 |
| January 2015 | $4.25 | $4.25 |
| December 2014 | $4.79 | $4.79 |
| November 2014 | $4.55 | $4.55 |
| October 2014 | $5.24 | $5.24 |
| September 2014 | $6.20 | $6.20 |
| August 2014 | $7 | $7 |
| July 2014 | $8.60 | $8.60 |
| June 2014 | $9.25 | $9.25 |
| May 2014 | $8.30 | $8.30 |
| April 2014 | $4 | $4 |
| March 2014 | $4.92 | $4.92 |
| February 2014 | $5.09 | $5.09 |
| January 2014 | $5.40 | $5.40 |
| December 2013 | $4.75 | $4.75 |
| November 2013 | $4.40 | $4.40 |
| October 2013 | $5.46 | $5.46 |
| September 2013 | $5.35 | $5.35 |
| August 2013 | $5.80 | $5.80 |
| July 2013 | $6 | $6 |
| June 2013 | $5.25 | $5.25 |
| May 2013 | $5.65 | $5.65 |
| April 2013 | $6.10 | $6.10 |
| March 2013 | $6 | $6 |
| February 2013 | $9 | $9 |
| January 2013 | $5.80 | $5.80 |
| December 2012 | $5.02 | $5.02 |
| November 2012 | $5.15 | $5.15 |
| October 2012 | $5.74 | $5.74 |
| September 2012 | $6.50 | $6.50 |
| August 2012 | $6.83 | $6.83 |
| July 2012 | $6.36 | $6.36 |
| June 2012 | $7.95 | $7.95 |
| May 2012 | $6.60 | $6.60 |
| April 2012 | $7.97 | $7.97 |
| March 2012 | $9.30 | $9.30 |
| February 2012 | $9 | $9 |
| January 2012 | $5.23 | $5.23 |
| December 2011 | $4.19 | $4.19 |
| November 2011 | $4 | $4 |
| October 2011 | $3.36 | $3.36 |
| September 2011 | $2.35 | $2.35 |
| August 2011 | $2.50 | $2.50 |
| July 2011 | $2.62 | $2.62 |
| June 2011 | $3.01 | $3.01 |
| May 2011 | $5.07 | $5.07 |
| April 2011 | $7.07 | $7.07 |
| March 2011 | $7.40 | $7.40 |
| February 2011 | $6.36 | $6.36 |
| January 2011 | $2.65 | $2.65 |
| December 2010 | $2.39 | $2.39 |
| November 2010 | $2.06 | $2.06 |
| October 2010 | $2.14 | $2.14 |
| September 2010 | $1.86 | $1.86 |
| August 2010 | $1.08 | $1.08 |
| July 2010 | $1.78 | $1.78 |
| June 2010 | $2.45 | $2.45 |
| May 2010 | $1.61 | $1.61 |
| April 2010 | $2.80 | $2.80 |
| March 2010 | $2.52 | $2.52 |
| February 2010 | $2.73 | $2.73 |
| January 2010 | $2.87 | $2.87 |
| December 2009 | $2.31 | $2.31 |
| November 2009 | $2.38 | $2.38 |
| October 2009 | $2.66 | $2.66 |
| September 2009 | $3.43 | $3.43 |
| August 2009 | $3.50 | $3.50 |
| July 2009 | $3.15 | $3.15 |
| June 2009 | $2.94 | $2.94 |
| May 2009 | $3.85 | $3.85 |
| April 2009 | $3.78 | $3.78 |
| March 2009 | $2.80 | $2.80 |
| February 2009 | $2.31 | $2.31 |
| January 2009 | $2.66 | $2.66 |
| December 2008 | $2.45 | $2.45 |
| November 2008 | $3.50 | $3.50 |
| October 2008 | $3.85 | $3.85 |
| September 2008 | $5.81 | $5.81 |
| August 2008 | $10.08 | $10.08 |
| July 2008 | $11.20 | $11.20 |
| June 2008 | $14.84 | $14.84 |
| May 2008 | $12.18 | $12.18 |
| April 2008 | $9.73 | $9.73 |
| March 2008 | $10.50 | $10.50 |
| February 2008 | $10.57 | $10.57 |
| January 2008 | $12.25 | $12.25 |
| December 2007 | $10.92 | $10.92 |
| November 2007 | $9.17 | $9.17 |
| October 2007 | $18.20 | $18.20 |
| September 2007 | $22.12 | $22.12 |
| August 2007 | $24.71 | $24.71 |
| July 2007 | $23.45 | $23.45 |
| June 2007 | $21 | $21 |
| May 2007 | $21.21 | $21.21 |
| April 2007 | $24.50 | $24.50 |
| March 2007 | $28.84 | $28.84 |
| February 2007 | $27.51 | $27.51 |
| January 2007 | $21.70 | $21.70 |
| December 2006 | $21.42 | $21.42 |
| November 2006 | $27.58 | $27.58 |
| October 2006 | $26.74 | $26.74 |
| September 2006 | $27.23 | $27.23 |
| August 2006 | $35.14 | $35.14 |
| July 2006 | $32.34 | $32.34 |
| June 2006 | $31.71 | $31.71 |
| May 2006 | $27.51 | $27.51 |
| April 2006 | $38.29 | $38.29 |
| March 2006 | $23.24 | $23.24 |
| February 2006 | $14.70 | $14.70 |
| January 2006 | $17.50 | $17.50 |
| December 2005 | $15.12 | $15.12 |
| November 2005 | $16.38 | $16.38 |
| October 2005 | $14.98 | $14.98 |
| September 2005 | $20.58 | $20.58 |
| August 2005 | $14.77 | $14.77 |
| July 2005 | $21.70 | $21.70 |
| June 2005 | $17.85 | $17.85 |
| May 2005 | $18.90 | $18.90 |
| April 2005 | $12.18 | $12.18 |
| March 2005 | $19.11 | $19.11 |
| February 2005 | $7 | $7 |
| January 2005 | $6.23 | $6.23 |
| December 2004 | $6.86 | $6.86 |
| November 2004 | $8.40 | $8.40 |
| October 2004 | $7.49 | $7.49 |
| September 2004 | $9.80 | $9.80 |
| August 2004 | $7.63 | $7.63 |
| July 2004 | $6.93 | $6.93 |
| June 2004 | $8.40 | $8.40 |
| May 2004 | $9.59 | $9.59 |
| April 2004 | $8.40 | $8.40 |
| March 2004 | $8.82 | $8.82 |
| February 2004 | $12.74 | $12.74 |
| January 2004 | $15.05 | $15.05 |
| December 2003 | $11.83 | $11.83 |
| November 2003 | $15.61 | $15.61 |
| October 2003 | $19.18 | $19.18 |
| September 2003 | $20.37 | $20.37 |
| August 2003 | $7.77 | $7.77 |
| July 2003 | $6.30 | $6.30 |
| June 2003 | $5.60 | $5.60 |
| May 2003 | $4.41 | $4.41 |
| April 2003 | $3.15 | $3.15 |
| March 2003 | $3.85 | $3.85 |
| February 2003 | $2.94 | $2.94 |
| January 2003 | $2.87 | $2.87 |
| December 2002 | $3.15 | $3.15 |
| November 2002 | $4.69 | $4.69 |
| October 2002 | $2.66 | $2.66 |
| September 2002 | $3.22 | $3.22 |
| August 2002 | $3.50 | $3.50 |
| July 2002 | $3.50 | $3.50 |
| June 2002 | $5.11 | $5.11 |
| May 2002 | $7 | $7 |
| April 2002 | $10.36 | $10.36 |
| March 2002 | $10.85 | $10.85 |
| February 2002 | $10.92 | $10.92 |
| January 2002 | $12.25 | $12.25 |
| December 2001 | $11.20 | $11.20 |
| November 2001 | $15.19 | $15.19 |
| October 2001 | $22.19 | $22.19 |
| September 2001 | $22.40 | $22.40 |
| August 2001 | $25.83 | $25.83 |
| July 2001 | $30.17 | $30.17 |
| June 2001 | $29.75 | $29.75 |
| May 2001 | $33.60 | $33.60 |
| April 2001 | $28 | $28 |
| March 2001 | $28 | $28 |
| February 2001 | $29.75 | $29.75 |
| January 2001 | $35 | $35 |
| December 2000 | $21 | $21 |
| November 2000 | $35 | $35 |
| October 2000 | $32.38 | $32.38 |
| September 2000 | $26.25 | $26.25 |
| August 2000 | $31.50 | $31.50 |
| July 2000 | $36.31 | $36.31 |
| June 2000 | $35.44 | $35.44 |
| May 2000 | $38.50 | $38.50 |
| April 2000 | $35.44 | $35.44 |
| March 2000 | $42 | $42 |
| February 2000 | $37.62 | $37.62 |
| January 2000 | $44.62 | $44.62 |
| December 1999 | $42.88 | $42.88 |
| November 1999 | $42.44 | $42.44 |
| October 1999 | $46.38 | $46.38 |
| September 1999 | $47.69 | $47.69 |
| August 1999 | $40.69 | $40.69 |
| July 1999 | $36.31 | $36.31 |
| June 1999 | $42 | $42 |
| May 1999 | $42 | $42 |
| April 1999 | $36.75 | $36.75 |
| March 1999 | $30.19 | $30.19 |
| February 1999 | $32.38 | $32.38 |
| January 1999 | $24.50 | $24.50 |
| December 1998 | $21 | $21 |
| November 1998 | $22.97 | $22.97 |
| October 1998 | $21.88 | $21.88 |
| September 1998 | $22.75 | $22.75 |
| August 1998 | $20.12 | $20.12 |
| July 1998 | $23.62 | $23.62 |
| June 1998 | $22.31 | $22.31 |
| May 1998 | $22.97 | $22.97 |
| April 1998 | $24.06 | $24.06 |
| March 1998 | $23.62 | $23.62 |
| February 1998 | $24.28 | $24.28 |
| January 1998 | $30.62 | $30.62 |
| December 1997 | $31.94 | $31.94 |
| November 1997 | $65.62 | $65.62 |
| October 1997 | $72.19 | $72.19 |
| September 1997 | $42.66 | $42.66 |
| August 1997 | $36.09 | $36.09 |
| July 1997 | $29.53 | $29.53 |
| June 1997 | $22.97 | $22.97 |
| May 1997 | $22.97 | $22.97 |
| April 1997 | $29.53 | $29.53 |
| March 1997 | $29.53 | $29.53 |
| February 1997 | $32.81 | $32.81 |
| January 1997 | $36.09 | $36.09 |
| December 1996 | $36.09 | $36.09 |
| November 1996 | $36.09 | $36.09 |
| October 1996 | $36.09 | $36.09 |
| September 1996 | $36.09 | $36.09 |
| August 1996 | $39.38 | $39.38 |
| July 1996 | $39.38 | $39.38 |
| June 1996 | $42.66 | $42.66 |
| May 1996 | $52.50 | $52.50 |
| April 1996 | $42.66 | $42.66 |
| March 1996 | $42.66 | $42.66 |
| February 1996 | $45.94 | $45.94 |
| January 1996 | $32.81 | $32.81 |
| December 1995 | $45.94 | $45.94 |
| November 1995 | $32.81 | $32.81 |
| October 1995 | $32.81 | $32.81 |
| September 1995 | $39.38 | $39.38 |
| August 1995 | $29.53 | $29.53 |
| July 1995 | $29.53 | $29.53 |
| June 1995 | $29.53 | $29.53 |
| May 1995 | $26.25 | $26.25 |
| April 1995 | $32.81 | $32.81 |
| March 1995 | $39.38 | $39.38 |
| February 1995 | $39.38 | $39.38 |
| January 1995 | $26.25 | $26.25 |
| December 1994 | $22.97 | $22.97 |
| November 1994 | $22.97 | $22.97 |
| October 1994 | $27.89 | $27.89 |
| September 1994 | $32.81 | $32.81 |
| August 1994 | $36.09 | $36.09 |
| July 1994 | $39.38 | $39.38 |
| June 1994 | $36.09 | $36.09 |
| May 1994 | $36.09 | $36.09 |
| April 1994 | $45.94 | $45.94 |
| March 1994 | $49.22 | $49.22 |
| February 1994 | $59.06 | $59.06 |
| January 1994 | $39.38 | $39.38 |
| December 1993 | $39.38 | $39.38 |
| November 1993 | $36.09 | $36.09 |
| October 1993 | $32.81 | $32.81 |
| September 1993 | $29.53 | $29.53 |
| August 1993 | $42.66 | $42.66 |
| July 1993 | $45.94 | $45.94 |
| June 1993 | $22.97 | $22.97 |
| May 1993 | $6.56 | $6.56 |
| April 1993 | $9.84 | $9.84 |
| March 1993 | $6.56 | $6.56 |
| February 1993 | $9.84 | $9.84 |
| January 1993 | $6.56 | $6.56 |
| December 1992 | $6.56 | $6.56 |
| November 1992 | $9.84 | $9.84 |
| October 1992 | $6.56 | $6.56 |
| September 1992 | $6.56 | $6.56 |
| August 1992 | $9.84 | $9.84 |
| July 1992 | $6.56 | $6.56 |
| June 1992 | $9.84 | $9.84 |
| May 1992 | $6.56 | $6.56 |
| April 1992 | $9.84 | $9.84 |
| March 1992 | $13.12 | $13.12 |
| February 1992 | $16.41 | $16.41 |
| January 1992 | $19.69 | $19.69 |
| December 1991 | $13.12 | $13.12 |
| November 1991 | $13.12 | $13.12 |
| October 1991 | $16.41 | $16.41 |
| September 1991 | $19.69 | $19.69 |
| August 1991 | $29.53 | $29.53 |
| July 1991 | $29.53 | $29.53 |
| June 1991 | $32.81 | $32.81 |
| May 1991 | $19.69 | $19.69 |
| April 1991 | $32.81 | $32.81 |
| March 1991 | $39.38 | $39.38 |
| February 1991 | $32.81 | $32.81 |
| January 1991 | $22.97 | $22.97 |
| December 1990 | $39.38 | $39.38 |
| November 1990 | $45.94 | $45.94 |
| October 1990 | $39.38 | $39.38 |
| September 1990 | $32.81 | $32.81 |
| August 1990 | $32.81 | $32.81 |
| July 1990 | $39.38 | $39.38 |
| June 1990 | $22.97 | $22.97 |
| May 1990 | $39.38 | $39.38 |
| April 1990 | $45.94 | $45.94 |
BDCO
Price: $3.75
52 week price:
Earnings Per Share: -0.54 USD
P/E Ratio: -3.09
Exchange: OQX
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Market Capitalization: 56.0 million