Beijing Media Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 10, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	3,000
Jun 9, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 8, 2026	0.56	0.56	0.42	0.51	0.51	-8.93%	3,000
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 2, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 1, 2026	0.50	0.56	0.50	0.56	0.56	13.13%	2,000
May 29, 2026	0.55	0.55	0.50	0.50	0.50	-10.00%	11,000
May 28, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 27, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	43,000
May 26, 2026	0.63	0.63	0.57	0.57	0.57	-9.52%	1,500
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 19, 2026	0.58	0.63	0.56	0.63	0.63	5.00%	72,500
May 18, 2026	0.71	0.71	0.59	0.60	0.60	-15.49%	6,500
May 15, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 14, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
May 13, 2026	0.67	0.72	0.66	0.72	0.72	2.86%	51,000
May 12, 2026	0.58	0.70	0.57	0.70	0.70	16.67%	7,000
May 11, 2026	0.60	0.60	0.59	0.60	0.60	-7.69%	3,500
May 8, 2026	0.60	0.66	0.60	0.65	0.65	12.07%	86,000
May 7, 2026	0.58	0.58	0.58	0.58	0.58	-	5,500
May 6, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 5, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	4,000
May 4, 2026	0.60	0.60	0.58	0.60	0.60	-	43,500
Apr 30, 2026	0.63	0.63	0.60	0.60	0.60	3.45%	42,000
Apr 29, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	2,500
Apr 28, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	56,500
Apr 27, 2026	0.61	0.61	0.58	0.59	0.59	-4.84%	80,500
Apr 24, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	10,500
Apr 23, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	11,000
Apr 22, 2026	0.65	0.65	0.62	0.62	0.62	-3.13%	26,000
Apr 21, 2026	0.64	0.64	0.62	0.64	0.64	-	47,000
Apr 20, 2026	0.66	0.66	0.56	0.64	0.64	-3.03%	94,500
Apr 17, 2026	0.66	0.66	0.66	0.66	0.66	-	-
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	-	-