Beijing Media Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.66	0.66	0.66	0.66	0.66	-	2,000
Apr 15, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 14, 2026	0.67	0.67	0.65	0.66	0.66	3.13%	72,500
Apr 13, 2026	0.67	0.68	0.64	0.64	0.64	-8.57%	221,500
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 9, 2026	0.69	0.70	0.69	0.70	0.70	-	14,000
Apr 8, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	21,000
Apr 2, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 1, 2026	0.68	0.71	0.68	0.69	0.69	-1.43%	102,500
Mar 31, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 30, 2026	0.70	0.70	0.69	0.70	0.70	-	57,000
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 26, 2026	0.77	0.78	0.70	0.70	0.70	1.45%	121,500
Mar 25, 2026	0.71	0.71	0.67	0.69	0.69	-2.82%	26,500
Mar 24, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 20, 2026	0.73	0.79	0.71	0.71	0.71	-	21,000
Mar 19, 2026	0.80	0.80	0.71	0.71	0.71	-10.13%	55,000
Mar 18, 2026	0.73	0.79	0.68	0.79	0.79	17.91%	38,000
Mar 17, 2026	0.63	0.67	0.63	0.67	0.67	1.52%	2,000
Mar 16, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	-
Mar 12, 2026	0.72	0.72	0.63	0.65	0.65	-7.14%	21,000
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 10, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 9, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 6, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	45,000
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