Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	30.99	31.21	30.30	30.41	30.41	-0.72%	14,474,999
Aug 18, 2025	30.30	30.78	30.22	30.63	30.63	1.39%	16,621,515
Aug 15, 2025	29.82	30.26	29.74	30.21	30.21	1.31%	12,506,265
Aug 14, 2025	30.56	30.60	29.74	29.82	29.82	-2.42%	15,311,004
Aug 13, 2025	30.49	30.85	30.30	30.56	30.56	0.13%	13,500,327
Aug 12, 2025	30.80	30.94	30.17	30.52	30.52	-1.13%	16,868,044
Aug 11, 2025	30.58	31.09	30.46	30.87	30.87	0.95%	17,094,883
Aug 8, 2025	30.69	31.13	30.53	30.58	30.58	-0.59%	18,377,798
Aug 7, 2025	30.80	30.99	30.37	30.76	30.76	-0.42%	17,265,744
Aug 6, 2025	30.30	31.11	30.30	30.89	30.89	1.05%	26,887,714
Aug 5, 2025	30.43	31.13	30.39	30.57	30.57	1.63%	29,761,762
Aug 4, 2025	29.60	30.28	29.57	30.08	30.08	1.38%	24,174,086
Aug 1, 2025	30.35	30.40	29.50	29.67	29.67	-1.59%	21,724,645
Jul 31, 2025	30.85	31.20	30.00	30.15	30.15	-3.98%	46,803,764
Jul 30, 2025	29.35	32.29	29.21	31.40	31.40	6.98%	73,698,792
Jul 29, 2025	28.67	29.35	28.48	29.35	29.35	2.41%	19,404,968
Jul 28, 2025	28.47	28.78	28.35	28.66	28.66	0.63%	9,442,391
Jul 25, 2025	28.42	28.68	28.30	28.48	28.48	0.21%	9,853,345
Jul 24, 2025	28.01	28.49	27.91	28.42	28.42	1.32%	9,864,678
Jul 23, 2025	28.01	28.34	27.87	28.05	28.05	-0.18%	8,953,853
Jul 22, 2025	28.20	28.49	28.01	28.10	28.10	-0.32%	9,113,166
Jul 21, 2025	28.11	28.26	28.01	28.19	28.19	0.32%	7,161,350
Jul 18, 2025	28.00	28.20	27.82	28.10	28.10	0.36%	8,143,557
Jul 17, 2025	27.61	28.00	27.50	28.00	28.00	1.41%	8,181,700
Jul 16, 2025	27.40	27.65	27.35	27.61	27.61	0.73%	5,502,300
Jul 15, 2025	27.60	27.99	27.26	27.41	27.41	-0.58%	8,018,497
Jul 14, 2025	27.74	27.79	27.50	27.57	27.57	-0.76%	5,600,000
Jul 11, 2025	27.63	27.89	27.56	27.78	27.78	0.65%	7,664,982
Jul 10, 2025	27.56	27.70	27.36	27.60	27.60	-0.29%	7,280,450
Jul 9, 2025	27.75	27.88	27.58	27.68	27.68	-0.32%	7,592,112
Jul 8, 2025	27.79	27.89	27.71	27.77	27.77	-0.11%	7,732,473
Jul 7, 2025	27.89	27.97	27.65	27.80	27.80	-0.57%	5,313,121
Jul 4, 2025	28.20	28.30	27.82	27.96	27.96	-1.24%	8,534,459
Jul 3, 2025	27.93	28.88	27.90	28.31	28.31	1.11%	12,112,000
Jul 2, 2025	28.40	28.40	27.89	28.00	28.00	-1.58%	10,250,491
Jul 1, 2025	28.69	28.70	28.30	28.45	28.45	-0.84%	11,181,977
Jun 30, 2025	28.13	28.78	28.06	28.69	28.69	2.54%	18,154,707
Jun 27, 2025	27.98	28.40	27.94	27.98	27.98	-0.21%	13,741,636
Jun 26, 2025	27.97	28.81	27.80	28.04	28.04	0.11%	21,900,803
Jun 25, 2025	27.35	28.06	27.30	28.01	28.01	2.41%	19,419,833
Jun 24, 2025	27.20	27.43	27.03	27.35	27.35	-0.51%	9,154,603
Jun 23, 2025	26.60	27.57	26.58	27.49	27.49	3.78%	13,981,860
Jun 20, 2025	26.74	26.76	26.44	26.49	26.49	-1.01%	4,730,669
Jun 19, 2025	27.11	27.11	26.57	26.76	26.76	-1.36%	5,750,872
Jun 18, 2025	26.99	27.24	26.83	27.13	27.13	0.22%	6,793,300
Jun 17, 2025	26.90	27.09	26.62	27.07	27.07	0.45%	6,415,300
Jun 16, 2025	26.49	27.03	25.95	26.95	26.95	1.74%	9,333,942
Jun 13, 2025	26.81	26.95	26.20	26.49	26.49	-0.82%	15,478,521
Jun 12, 2025	27.11	27.12	26.70	26.71	26.71	-1.69%	6,799,711
Jun 11, 2025	27.20	27.35	27.06	27.17	27.17	-0.11%	5,332,901