Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	58.80	60.47	56.58	57.70	57.70	4.97%	147,488,600
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