BLUE DOLPHIN ENERGY CO PAR $.01 Historical Stock Price

Below is the stock price history for Blue Dolphin Energy Co Par $.01 BDCO. Data is recorded each day for the historical open, high, low, close and volume. The Blue Dolphin Energy Co Par $.01 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blue Dolphin Energy Co Par $.01 Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-27 10.57 11.15 9.01 9.52 17,661
2012-02-24 10.52 11.34 10.41 10.89 8,262
2012-02-23 9.76 10.06 9.71 9.71 479
2012-02-22 10.84 10.84 10.12 10.15 1,709
2012-02-21 10.45 11.19 9.80 10.35 10,877
2012-02-17 8.93 11.55 8.93 10.30 25,470
2012-02-16 8.55 8.80 8.50 8.79 800
2012-02-15 8.40 8.68 8.21 8.38 6,414
2012-02-14 9.36 9.36 8.41 8.64 4,283
2012-02-13 5.40 10.15 5.40 9.35 45,696
2012-02-10 4.80 4.95 4.80 4.85 450
2012-02-09 4.87 4.87 4.87 4.87 200
2012-02-08 4.98 4.98 4.89 4.89 300
2012-02-07 5.04 5.04 5.04 5.04 200
2012-02-02 5.12 5.12 5.04 5.04 600
2012-02-01 4.95 4.95 4.95 4.95 200
2012-01-31 5.04 5.04 5.04 5.04 294
2012-01-24 4.96 5.22 4.96 5.22 168
2012-01-23 4.88 4.88 4.88 4.88 100
2012-01-20 5.19 5.19 4.98 4.98 877
2012-01-13 5.05 5.20 5.05 5.20 227
2012-01-12 5.16 5.20 5.16 5.20 167
2012-01-11 5.10 5.10 5.10 5.10 200
2012-01-10 5.25 5.25 5.00 5.00 1,720
2012-01-09 5.34 5.34 4.61 4.90 2,392
2012-01-06 6.00 6.28 5.33 5.35 15,382
2012-01-05 5.22 5.80 5.22 5.80 3,963
2012-01-04 4.79 5.13 4.60 5.00 3,158
2012-01-03 4.35 4.62 4.35 4.56 551
2011-12-30 4.31 4.34 4.06 4.06 518

» More Blue Dolphin Energy Co Par $.01 Stock Price History

To see other companies like Blue Dolphin Energy Co Par $.01 (BDCO), view our stock market today for news, and other data.