Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.65	28.98	28.03	28.90	28.90	0.35%	12,125,461
Sep 10, 2026	28.77	29.19	28.54	28.80	28.80	-0.52%	8,429,338
Sep 9, 2026	28.80	29.26	28.59	28.95	28.95	0.84%	11,445,917
Sep 8, 2026	28.39	28.85	28.17	28.71	28.71	1.34%	8,523,702
Sep 7, 2026	28.62	28.68	28.26	28.33	28.33	-0.53%	6,954,704
Sep 4, 2026	28.53	29.10	28.39	28.48	28.48	-	11,270,598
Sep 3, 2026	28.90	28.92	28.35	28.48	28.48	-0.87%	6,883,900
Sep 2, 2026	28.71	29.04	28.56	28.73	28.73	-0.83%	8,115,434
Sep 1, 2026	28.80	29.08	28.65	28.97	28.97	0.31%	7,586,427
Aug 31, 2026	28.65	28.95	28.43	28.88	28.88	-0.28%	8,219,669
Aug 28, 2026	29.22	29.40	28.91	28.96	28.96	-0.89%	8,943,079
Aug 27, 2026	28.58	29.46	28.35	29.22	29.22	3.36%	15,311,542
Aug 26, 2026	28.26	28.77	28.17	28.27	28.27	-0.49%	7,461,406
Aug 25, 2026	27.61	28.68	27.37	28.41	28.41	2.49%	9,442,556
Aug 24, 2026	27.86	28.16	27.34	27.72	27.72	-1.00%	8,405,633
Aug 21, 2026	27.70	28.20	27.57	28.00	28.00	0.18%	8,155,595
Aug 20, 2026	28.71	28.71	27.85	27.95	27.95	-0.96%	11,591,015
Aug 19, 2026	30.49	30.49	28.12	28.22	28.22	-5.84%	23,824,100
Aug 18, 2026	30.31	30.32	29.67	29.97	29.97	-1.02%	10,066,662
Aug 17, 2026	29.30	30.29	29.04	30.28	30.28	3.77%	15,156,894
Aug 14, 2026	29.20	29.39	28.87	29.18	29.18	-	8,590,291
Aug 13, 2026	29.79	29.95	29.18	29.18	29.18	-1.29%	9,726,492
Aug 12, 2026	29.23	29.72	29.10	29.56	29.56	1.13%	8,831,516
Aug 11, 2026	29.05	29.55	28.66	29.23	29.23	-2.24%	12,236,617
Aug 10, 2026	29.69	29.96	29.13	29.90	29.90	0.74%	12,285,656
Aug 7, 2026	29.52	29.75	28.94	29.68	29.68	0.58%	13,961,555
Aug 6, 2026	29.50	29.93	29.16	29.51	29.51	-0.47%	13,744,401
Aug 5, 2026	29.65	29.92	29.39	29.65	29.65	0.68%	14,132,034
Aug 4, 2026	29.48	29.57	29.10	29.45	29.45	0.93%	12,475,134
Aug 3, 2026	28.35	29.26	28.29	29.18	29.18	2.67%	13,943,349
Jul 31, 2026	28.50	28.80	28.18	28.42	28.42	1.50%	16,964,238
Jul 30, 2026	27.89	28.30	27.60	28.00	28.00	-0.18%	14,732,662
Jul 29, 2026	27.42	28.17	27.02	28.05	28.05	2.04%	15,575,933
Jul 28, 2026	27.27	27.65	27.18	27.49	27.49	-0.18%	9,725,550
Jul 27, 2026	26.72	27.70	26.61	27.54	27.54	2.27%	13,270,154
Jul 24, 2026	27.32	27.76	26.91	26.93	26.93	-2.53%	11,820,509
Jul 23, 2026	26.99	27.77	26.86	27.63	27.63	2.37%	13,047,528
Jul 22, 2026	27.59	27.85	26.93	26.99	26.99	-2.88%	15,752,298
Jul 21, 2026	26.91	27.82	26.25	27.79	27.79	3.46%	20,772,119
Jul 20, 2026	27.20	27.49	26.15	26.86	26.86	-0.85%	18,454,047
Jul 17, 2026	28.50	28.52	26.90	27.09	27.09	-5.54%	22,241,701
Jul 16, 2026	29.12	29.60	28.61	28.68	28.68	-2.52%	17,686,579
Jul 15, 2026	29.93	30.28	29.23	29.42	29.42	-1.67%	22,396,557
Jul 14, 2026	30.50	30.97	28.70	29.92	29.92	1.94%	34,822,217
Jul 13, 2026	32.16	32.20	29.35	29.35	29.35	-10.00%	39,596,970
Jul 10, 2026	30.27	33.51	29.84	32.61	32.61	7.06%	45,738,422
Jul 9, 2026	29.62	30.64	29.07	30.46	30.46	2.87%	13,475,169
Jul 8, 2026	30.44	30.69	29.57	29.61	29.61	-2.79%	12,262,421
Jul 7, 2026	30.99	31.43	30.33	30.46	30.46	-1.71%	12,166,266
Jul 6, 2026	32.51	33.24	30.88	30.99	30.99	-4.50%	18,988,218