Historical Prices for Blue Dolphin Energy Cp (BDCO)

Symbol:

Historical Data for Blue Dolphin Energy Company (BDCO)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	0.4802	0.58	0.47	0.58	31,556	0.03	5.45%
11/20/08	0.5202	0.55	0.48	0.55	25,028	-0.02	-3.51%
11/19/08	0.53	0.57	0.51	0.57	7,800	-0.01	-1.72%
11/18/08	0.56	0.58	0.56	0.58	14,760	-0.02	-3.33%
11/17/08	0.60	0.60	0.50	0.60	5,345	0.06	11.11%
11/14/08	0.53	0.54	0.50	0.54	14,370	–	–
11/13/08	0.55	0.55	0.50	0.54	50,600	-0.01	-1.82%
11/12/08	0.48	0.55	0.47	0.55	25,650	-0.05	-8.33%
11/11/08	0.52	0.60	0.48	0.60	25,400	0.04	7.14%
11/10/08	0.5499	0.58	0.54	0.56	12,065	–	–
11/7/08	0.53	0.58	0.52	0.56	13,177	-0.06	-9.68%
11/6/08	0.55	0.62	0.51	0.62	17,288	-0.02	-3.12%
11/5/08	0.51	0.64	0.51	0.64	20,880	0.04	6.67%
11/4/08	0.59	0.60	0.53	0.60	24,625	-0.02	-3.23%
11/3/08	0.5496	0.62	0.50	0.62	27,480	0.07	12.73%
10/31/08	0.5399	0.55	0.50	0.55	14,600	0.0295	5.67%
10/30/08	0.5068	0.5498	0.50	0.5205	6,193	0.0205	4.10%
10/29/08	0.53	0.53	0.50	0.50	11,750	0.0299	6.36%
10/28/08	0.62	0.62	0.4701	0.4701	12,150	-0.0923	-16.41%
10/27/08	0.564	0.564	0.56	0.5624	3,647	0.0024	0.43%
10/24/08	0.70	0.70	0.49	0.56	76,832	-0.14	-20.00%
10/23/08	0.70	0.70	0.6701	0.70	8,647	0.02	2.94%
10/22/08	0.68	0.69	0.6499	0.68	12,672	-0.02	-2.86%
10/21/08	0.70	0.70	0.6801	0.70	6,233	–	–
10/20/08	0.68	0.70	0.66	0.70	15,200	0.05	7.69%
10/17/08	0.67	0.68	0.63	0.65	13,200	-0.0165	-2.48%
10/16/08	0.5896	0.6692	0.51	0.6665	46,908	0.0665	11.08%
10/15/08	0.62	0.65	0.56	0.60	15,319	-0.08	-11.76%
10/14/08	0.68	0.69	0.64	0.68	21,787	–	–
10/13/08	0.60	0.69	0.56	0.68	22,237	0.0756	12.51%
10/10/08	0.70	0.70	0.50	0.6044	22,627	0.0544	9.89%
10/9/08	0.6941	0.7099	0.5101	0.55	11,383	0.03	5.77%
10/8/08	0.62	0.82	0.50	0.52	20,367	-0.12	-18.75%
10/7/08	0.64	0.72	0.64	0.64	29,239	-0.0979	-13.27%
10/6/08	0.7601	0.764	0.63	0.7379	25,647	-0.1021	-12.15%
10/3/08	0.77	0.85	0.76	0.84	2,996	0.02	2.44%
10/2/08	0.83	0.8388	0.78	0.82	31,521	0.0214	2.68%
10/1/08	0.80	0.8099	0.76	0.7986	33,830	-0.0293	-3.54%
9/30/08	0.79	0.8372	0.75	0.8279	42,862	-0.0421	-4.84%
9/29/08	0.80	0.87	0.75	0.87	39,016	0.01	1.16%
9/26/08	0.85	0.87	0.83	0.86	28,730	-0.01	-1.15%
9/25/08	0.85	0.87	0.84	0.87	26,806	0.02	2.35%
9/24/08	0.90	0.9895	0.82	0.85	86,805	-0.04	-4.49%
9/23/08	0.98	1.04	0.81	0.89	49,871	-0.1299	-12.74%
9/22/08	0.991	1.16	0.91	1.0199	85,689	0.0599	6.24%
9/19/08	0.89	1.00	0.89	0.96	41,122	0.13	15.66%
9/18/08	0.93	0.97	0.75	0.83	59,273	-0.10	-10.75%
9/17/08	1.02	1.02	0.91	0.93	51,934	0.01	1.09%
9/16/08	1.02	1.02	0.90	0.92	87,700	-0.09	-8.91%
9/15/08	1.12	1.20	0.90	1.01	63,020	-0.1701	-14.41%
9/12/08	1.1701	1.19	1.17	1.1801	15,062	0.0001	0.01%
9/11/08	1.19	1.2399	1.16	1.18	24,394	0.01	0.85%
9/10/08	1.30	1.30	1.11	1.17	47,727	-0.09	-7.14%
9/9/08	1.31	1.34	1.24	1.26	72,804	-0.05	-3.82%
9/8/08	1.31	1.37	1.31	1.31	34,342	-0.03	-2.24%
9/5/08	1.31	1.38	1.30	1.34	13,392	-0.01	-0.74%
9/4/08	1.31	1.38	1.31	1.35	5,463	0.0301	2.28%
9/3/08	1.33	1.33	1.31	1.3199	32,228	-0.0301	-2.23%
9/2/08	1.41	1.41	1.31	1.35	101,256	-0.0899	-6.24%
8/29/08	1.35	1.47	1.35	1.4399	85,838	0.1099	8.26%
8/28/08	1.39	1.42	1.31	1.33	65,020	-0.06	-4.32%
8/27/08	1.27	1.42	1.27	1.39	56,050	0.10	7.75%
8/26/08	1.35	1.38	1.26	1.29	21,610	0.01	0.78%
8/25/08	1.30	1.30	1.25	1.28	48,488	-0.06	-4.48%