Beijing Media Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.73	0.73	0.68	0.71	0.71	-2.74%	33,500
Mar 4, 2026	0.73	0.73	0.73	0.73	0.73	-	7,000
Mar 3, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	1,500
Mar 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 27, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	175,500
Feb 26, 2026	0.70	0.76	0.70	0.75	0.75	7.14%	13,000
Feb 25, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Feb 24, 2026	0.63	0.63	0.63	0.70	0.70	-5.41%	1,500
Feb 23, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	500
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 16, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-	500
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	7.04%	50,500
Feb 10, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 9, 2026	0.70	0.71	0.69	0.71	0.71	-17.44%	4,500
Feb 6, 2026	0.75	0.86	0.75	0.86	0.86	4.88%	41,500
Feb 5, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 4, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 3, 2026	0.86	0.86	0.84	0.82	0.82	-4.65%	94,500
Feb 2, 2026	0.86	0.86	0.86	0.86	0.86	8.86%	23,000
Jan 30, 2026	0.84	0.93	0.79	0.79	0.79	-7.06%	304,500
Jan 29, 2026	0.88	0.88	0.80	0.85	0.85	-	2,000
Jan 28, 2026	0.67	0.86	0.67	0.85	0.85	26.87%	696,000
Jan 27, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Jan 26, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jan 23, 2026	0.60	0.69	0.60	0.68	0.68	13.33%	46,500
Jan 22, 2026	0.65	0.65	0.60	0.60	0.60	3.45%	14,500
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	-
Jan 20, 2026	0.65	0.65	0.55	0.55	0.55	-5.17%	29,500
Jan 19, 2026	0.65	0.65	0.57	0.58	0.58	-9.38%	21,000
Jan 16, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 15, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 14, 2026	0.63	0.64	0.63	0.64	0.64	-	2,000
Jan 13, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 12, 2026	0.63	0.65	0.59	0.64	0.64	1.59%	11,000
Jan 9, 2026	0.52	0.65	0.52	0.63	0.63	18.87%	61,000
Jan 8, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	-
Jan 7, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 6, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	2,000
Jan 5, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jan 2, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Dec 31, 2025	0.51	0.51	0.51	0.51	0.51	-8.93%	1,000
Dec 30, 2025	0.53	0.56	0.53	0.56	0.56	1.82%	50,500
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 24, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 23, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 22, 2025	0.54	0.55	0.54	0.55	0.55	-5.17%	1,000
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 18, 2025	0.54	0.58	0.54	0.58	0.58	7.41%	30,500