Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Blue Dolphin Energy Co. (OP:BDCO)

1.300 -0.140 (-9.72%)

Streaming Delayed Price Updated: 3:51 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	1.320	1.440	1.120	1.300	3,330	-0.14(-9.72%)
Nov 20, 2025	1.200	1.580	1.159	1.440	16,902	+0.22(+18.24%)
Nov 19, 2025	1.300	1.300	1.218	1.218	2,150	-0.04(-3.34%)
Nov 18, 2025	1.510	1.510	1.190	1.260	11,267	-0.25(-16.56%)
Nov 17, 2025	1.790	1.850	1.120	1.510	68,237	-0.44(-22.56%)
Nov 14, 2025	1.860	1.950	1.860	1.950	710	+0.03(+1.56%)
Nov 13, 2025	1.825	1.920	1.813	1.920	3,400	+0.02(+1.05%)
Nov 12, 2025	1.900	1.900	1.900	1.900	200	+0.00(+0.00%)
Nov 11, 2025	1.870	2.000	1.870	1.900	1,150	+0.03(+1.60%)
Nov 10, 2025	1.750	1.900	1.720	1.870	2,479	+0.20(+11.98%)
Nov 07, 2025	1.510	1.710	1.500	1.670	6,450	+0.16(+10.60%)
Nov 06, 2025	1.440	1.550	1.410	1.510	9,915	+0.21(+16.15%)
Nov 05, 2025	1.300	1.300	1.293	1.300	2,366	-0.04(-2.74%)
Oct 30, 2025				1.337	1	-0.02(-1.72%)
Oct 29, 2025	1.294	1.390	1.270	1.360	3,417	+0.07(+5.42%)
Oct 28, 2025	1.382	1.390	1.290	1.290	2,925	-0.10(-7.19%)
Oct 27, 2025	1.390	1.390	1.390	1.390	532	+0.01(+1.09%)
Oct 24, 2025	1.375	1.375	1.375	1.375	180	+0.01(+0.95%)
Oct 23, 2025	1.379	1.385	1.362	1.362	1,371	-0.05(-3.40%)
Oct 22, 2025	1.370	1.410	1.367	1.410	13,260	+0.03(+2.17%)
Oct 21, 2025	1.341	1.380	1.341	1.380	3,100	-0.03(-2.13%)
Oct 20, 2025	1.425	1.425	1.410	1.410	1,500	-0.03(-2.08%)
Oct 17, 2025	1.420	1.440	1.420	1.440	662	+0.00(+0.00%)
Oct 16, 2025	1.440	1.440	1.440	1.440	260	+0.01(+0.49%)
Oct 14, 2025				1.433	0	-0.02(-1.17%)
Oct 13, 2025	1.450	1.450	1.450	1.450	255	+0.00(+0.00%)
Oct 09, 2025				1.450	100	+0.02(+1.40%)
Oct 08, 2025	1.420	1.430	1.420	1.430	405	+0.02(+1.42%)
Oct 07, 2025	1.390	1.550	1.370	1.410	6,751	-0.09(-6.00%)
Oct 06, 2025	1.360	1.558	1.340	1.500	15,410	+0.14(+10.29%)
Oct 03, 2025	1.310	1.360	1.300	1.360	713	+0.16(+13.33%)
Oct 02, 2025	1.200	1.200	1.200	1.200	201	+0.00(+0.00%)
Oct 01, 2025	1.194	1.200	1.194	1.200	596	+0.01(+0.50%)
Sep 30, 2025	1.200	1.200	1.150	1.194	2,165	-0.01(-0.50%)
Sep 29, 2025	1.190	1.220	1.180	1.200	3,055	-0.06(-4.76%)
Sep 26, 2025	1.260	1.260	1.260	1.260	1,325	+0.01(+0.80%)
Sep 25, 2025	1.250	1.250	1.250	1.250	205	+0.00(+0.16%)
Sep 24, 2025	1.230	1.248	1.230	1.248	631	+0.04(+3.14%)
Sep 23, 2025	1.210	1.210	1.210	1.210	236	-0.04(-3.20%)
Sep 22, 2025	1.274	1.280	1.096	1.250	10,689	+0.01(+0.81%)
Sep 18, 2025				1.240	50	+0.02(+1.72%)
Sep 17, 2025	1.234	1.234	1.219	1.219	1,354	-0.00(-0.41%)
Sep 16, 2025	1.180	1.224	1.180	1.224	1,313	-0.02(-1.29%)
Sep 15, 2025	1.290	1.290	1.188	1.240	3,406	-0.03(-2.36%)
Sep 12, 2025	1.408	1.408	1.083	1.270	36,337	-0.15(-10.56%)
Sep 11, 2025	1.426	1.426	1.420	1.420	6,552	-0.03(-2.07%)
Sep 10, 2025	1.390	1.450	1.390	1.450	28,395	+0.17(+13.28%)
Sep 09, 2025	1.360	1.480	1.280	1.280	1,929	-0.17(-11.72%)
Sep 08, 2025	1.410	1.450	1.402	1.450	11,454	+0.03(+2.11%)
Sep 05, 2025	1.432	1.432	1.420	1.420	1,486	-0.06(-4.05%)
Sep 04, 2025	1.380	1.480	1.380	1.480	1,150	+0.07(+4.96%)
Sep 03, 2025	1.410	1.480	1.410	1.410	2,490	-0.02(-1.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Blue Dolphin Energy Co. (OP:BDCO)

Historical Prices