Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	58.80	60.47	40.33	57.59	-	4.77%	132,197,972
Jan 6, 2026	49.98	54.97	49.98	54.97	54.97	10.01%	74,803,236
Jan 5, 2026	49.80	49.97	45.49	49.97	49.97	9.99%	118,714,500
Dec 31, 2025	40.33	45.43	40.33	45.43	45.43	10.00%	92,749,650
Dec 30, 2025	40.35	44.20	39.60	41.30	41.30	-1.01%	102,058,600
Dec 29, 2025	41.00	43.20	40.88	41.72	41.72	-1.07%	108,076,000
Dec 26, 2025	39.00	42.17	38.34	42.17	42.17	9.99%	114,722,300
Dec 25, 2025	36.50	39.93	36.46	38.34	38.34	2.65%	84,004,110
Dec 24, 2025	33.61	37.65	33.61	37.35	37.35	8.42%	79,789,417
Dec 23, 2025	36.83	37.52	34.17	34.45	34.45	-5.44%	80,793,190
Dec 22, 2025	33.90	36.43	33.66	36.43	36.43	9.99%	30,327,580
Dec 19, 2025	32.37	33.39	32.31	33.12	33.12	2.06%	28,631,170
Dec 18, 2025	31.80	32.97	31.66	32.45	32.45	1.03%	29,169,640
Dec 17, 2025	32.16	33.00	31.66	32.12	32.12	-0.25%	24,341,417
Dec 16, 2025	32.10	32.76	30.89	32.20	32.20	1.45%	29,801,650
Dec 15, 2025	31.54	32.20	31.14	31.74	31.74	0.32%	16,623,280
Dec 12, 2025	31.57	32.24	31.52	31.64	31.64	-0.50%	20,064,370
Dec 11, 2025	32.14	32.60	31.77	31.80	31.80	-0.56%	22,195,430
Dec 10, 2025	31.60	32.44	31.34	31.98	31.98	0.72%	18,171,310
Dec 9, 2025	31.37	32.13	31.29	31.75	31.75	0.57%	19,200,050
Dec 8, 2025	31.50	32.36	31.41	31.57	31.57	0.54%	27,947,605
Dec 5, 2025	30.85	31.49	30.73	31.40	31.40	1.13%	17,362,760
Dec 4, 2025	30.34	31.15	30.32	31.05	31.05	1.64%	14,266,690
Dec 3, 2025	30.98	31.12	30.35	30.55	30.55	-1.77%	12,665,910
Dec 2, 2025	31.17	31.30	30.91	31.10	31.10	-0.58%	9,673,096
Dec 1, 2025	30.82	31.47	30.82	31.28	31.28	1.66%	15,920,020
Nov 28, 2025	30.60	30.90	30.41	30.77	30.77	0.82%	10,556,570
Nov 27, 2025	29.88	30.76	29.83	30.52	30.52	1.56%	13,649,000
Nov 26, 2025	30.54	30.84	30.00	30.05	30.05	-1.60%	10,673,850
Nov 25, 2025	30.66	30.85	30.29	30.54	30.54	0.26%	14,474,700
Nov 24, 2025	29.32	30.59	29.15	30.46	30.46	4.93%	18,687,310
Nov 21, 2025	29.45	30.13	28.81	29.03	29.03	-2.49%	12,919,503
Nov 20, 2025	29.75	30.17	29.66	29.77	29.77	0.07%	6,968,100
Nov 19, 2025	30.21	30.34	29.66	29.75	29.75	-1.65%	8,680,235
Nov 18, 2025	30.41	30.50	29.82	30.25	30.25	-1.27%	10,550,210
Nov 17, 2025	30.37	30.81	30.20	30.64	30.64	0.96%	10,999,030
Nov 14, 2025	30.61	30.86	30.33	30.35	30.35	-1.49%	9,234,800
Nov 13, 2025	30.27	31.00	29.89	30.81	30.81	1.25%	18,564,140
Nov 12, 2025	30.06	30.80	29.53	30.43	30.43	1.13%	12,755,560
Nov 11, 2025	30.66	30.84	30.06	30.09	30.09	-1.57%	10,717,320
Nov 10, 2025	30.40	30.78	30.24	30.57	30.57	0.39%	11,374,780
Nov 7, 2025	30.00	30.60	29.80	30.45	30.45	1.30%	14,265,360
Nov 6, 2025	30.31	30.43	29.89	30.06	30.06	-0.07%	8,859,877
Nov 5, 2025	30.20	30.35	29.85	30.08	30.08	-0.50%	7,913,538
Nov 4, 2025	30.70	30.72	29.98	30.23	30.23	-1.82%	9,250,661
Nov 3, 2025	30.01	30.90	29.81	30.79	30.79	2.26%	15,096,410
Oct 31, 2025	30.40	30.50	29.99	30.11	30.11	-1.08%	10,611,570
Oct 30, 2025	30.83	30.85	30.43	30.44	30.44	-1.23%	11,115,690
Oct 29, 2025	30.80	31.10	30.54	30.82	30.82	0.26%	12,311,050
Oct 28, 2025	30.35	30.95	30.28	30.74	30.74	0.62%	15,363,880