Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	39.00	39.28	36.66	36.99	36.99	-3.40%	26,808,750
Mar 25, 2026	37.96	38.98	37.96	38.29	38.29	0.92%	24,227,200
Mar 24, 2026	38.12	38.48	36.64	37.94	37.94	0.88%	27,897,628
Mar 23, 2026	39.38	39.71	37.15	37.61	37.61	-8.67%	38,475,540
Mar 20, 2026	44.76	45.00	40.66	41.18	41.18	-7.67%	40,598,220
Mar 19, 2026	45.44	46.17	44.50	44.60	44.60	-5.27%	32,976,650
Mar 18, 2026	47.43	47.70	45.08	47.08	47.08	1.12%	44,119,390
Mar 17, 2026	48.00	48.01	46.20	46.56	46.56	-2.98%	48,120,660
Mar 16, 2026	45.75	48.00	45.12	47.99	47.99	5.01%	72,457,100
Mar 13, 2026	43.36	48.24	41.95	45.70	45.70	4.22%	67,931,030
Mar 12, 2026	45.01	45.10	43.31	43.85	43.85	-3.94%	40,428,130
Mar 11, 2026	44.44	45.90	44.00	45.65	45.65	3.02%	57,241,000
Mar 10, 2026	44.01	44.98	43.51	44.31	44.31	-1.18%	57,475,568
Mar 9, 2026	42.30	46.00	42.10	44.84	44.84	7.22%	87,953,500
Mar 6, 2026	41.48	42.48	41.35	41.82	41.82	-0.14%	17,393,940
Mar 5, 2026	42.16	42.50	41.17	41.88	41.88	0.70%	22,504,990
Mar 4, 2026	40.80	42.17	40.61	41.59	41.59	1.22%	26,786,030
Mar 3, 2026	45.40	45.47	41.09	41.09	41.09	-9.99%	57,334,540
Mar 2, 2026	44.60	47.01	43.75	45.65	45.65	4.22%	80,090,700
Feb 27, 2026	43.88	44.17	43.50	43.80	43.80	0.09%	16,040,930
Feb 26, 2026	43.24	44.05	43.11	43.76	43.76	0.53%	16,688,550
Feb 25, 2026	42.65	43.79	42.40	43.53	43.53	2.06%	17,958,950
Feb 24, 2026	42.96	43.35	42.62	42.65	42.65	0.26%	13,897,090
Feb 13, 2026	43.11	43.37	42.52	42.54	42.54	-1.30%	14,248,760
Feb 12, 2026	43.25	43.78	43.10	43.10	43.10	-1.03%	15,612,620
Feb 11, 2026	44.60	44.65	43.51	43.55	43.55	-1.20%	20,165,410
Feb 10, 2026	45.01	45.03	43.69	44.08	44.08	-2.02%	20,138,120
Feb 9, 2026	44.72	45.11	44.37	44.99	44.99	2.00%	27,425,550
Feb 6, 2026	44.54	45.18	43.63	44.11	44.11	-0.36%	29,180,260
Feb 5, 2026	44.00	44.98	43.77	44.27	44.27	-1.36%	23,955,400
Feb 4, 2026	44.46	45.73	44.07	44.88	44.88	0.29%	34,835,520
Feb 3, 2026	43.76	44.98	43.22	44.75	44.75	1.84%	40,432,971
Feb 2, 2026	43.86	44.56	43.11	43.94	43.94	0.62%	23,135,810
Jan 30, 2026	44.29	44.56	43.15	43.67	43.67	-1.51%	24,824,030
Jan 29, 2026	44.37	45.36	44.00	44.34	44.34	-0.65%	28,272,270
Jan 28, 2026	45.70	45.85	44.39	44.63	44.63	-2.23%	28,825,780
Jan 27, 2026	45.32	46.18	44.39	45.65	45.65	0.73%	39,199,850
Jan 26, 2026	49.00	49.00	45.02	45.32	45.32	-8.79%	73,102,977
Jan 23, 2026	47.20	50.42	46.59	49.69	49.69	4.52%	91,827,930
Jan 22, 2026	46.61	48.00	46.18	47.54	47.54	2.02%	50,444,780
Jan 21, 2026	47.30	48.44	46.51	46.60	46.60	-2.14%	37,294,210
Jan 20, 2026	49.43	49.95	46.69	47.62	47.62	-3.66%	59,555,160
Jan 19, 2026	49.50	50.48	49.38	49.43	49.43	-1.00%	48,458,980
Jan 16, 2026	52.53	53.20	49.78	49.93	49.93	-4.59%	73,435,382
Jan 15, 2026	52.67	53.90	50.30	52.33	52.33	-3.50%	103,725,470
Jan 14, 2026	54.30	60.22	54.19	54.23	54.23	-9.93%	121,626,000
Jan 13, 2026	64.00	65.50	60.21	60.21	60.21	-10.00%	50,952,910
Jan 12, 2026	62.30	66.90	60.82	66.90	66.90	10.00%	117,718,000
Jan 9, 2026	59.10	63.19	57.81	60.82	60.82	1.89%	121,613,821
Jan 8, 2026	55.88	62.50	53.95	59.69	59.69	3.45%	136,867,622