Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	27.86	28.16	27.34	27.72	27.72	-1.00%	8,406,933
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%	11,591,010
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%	10,085,862
Aug 17, 2026	29.30	30.29	29.04	30.28	30.28	3.77%	15,168,394
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%	9,731,492
Aug 12, 2026	29.23	29.72	29.10	29.56	29.56	1.13%	8,834,016
Aug 11, 2026	29.05	29.55	28.66	29.23	29.23	-2.24%	12,238,017
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%	13,964,555
Aug 6, 2026	29.50	29.93	29.16	29.51	29.51	-0.47%	13,744,400
Aug 5, 2026	29.65	29.92	29.39	29.65	29.65	0.68%	14,132,030
Aug 4, 2026	29.48	29.57	29.10	29.45	29.45	0.93%	12,480,234
Aug 3, 2026	28.35	29.26	28.29	29.18	29.18	2.67%	13,943,340
Jul 31, 2026	28.50	28.80	28.18	28.42	28.42	1.50%	16,981,038
Jul 30, 2026	27.89	28.30	27.60	28.00	28.00	-0.18%	14,736,362
Jul 29, 2026	27.42	28.17	27.02	28.05	28.05	2.04%	15,575,930
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%	13,270,150
Jul 24, 2026	27.32	27.76	26.91	26.93	26.93	-2.53%	11,825,909
Jul 23, 2026	26.99	27.77	26.86	27.63	27.63	2.37%	13,048,428
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%	18,454,647
Jul 17, 2026	28.50	28.52	26.90	27.09	27.09	-5.54%	22,248,101
Jul 16, 2026	29.12	29.60	28.61	28.68	28.68	-2.52%	17,692,979
Jul 15, 2026	29.93	30.28	29.23	29.42	29.42	-1.67%	22,402,357
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%	13,475,160
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%	12,166,366
Jul 6, 2026	32.51	33.24	30.88	30.99	30.99	-4.50%	18,988,218
Jul 3, 2026	31.41	32.86	31.36	32.45	32.45	3.54%	18,045,441
Jul 2, 2026	32.63	32.78	31.31	31.34	31.34	-4.54%	15,956,274
Jul 1, 2026	32.13	33.94	32.13	32.83	32.83	3.40%	22,584,933
Jun 30, 2026	30.64	32.07	30.46	31.75	31.75	3.66%	17,823,419
Jun 29, 2026	31.00	31.20	30.14	30.63	30.63	-2.02%	16,780,235
Jun 26, 2026	31.48	32.09	30.66	31.26	31.26	-1.45%	20,642,666
Jun 25, 2026	32.48	32.80	31.52	31.72	31.72	-2.70%	14,327,420
Jun 24, 2026	32.12	32.88	31.42	32.60	32.60	1.49%	14,572,522
Jun 23, 2026	32.90	33.01	31.86	32.12	32.12	-3.43%	13,613,296
Jun 22, 2026	33.17	33.58	31.99	33.26	33.26	-0.18%	18,737,011
Jun 18, 2026	33.18	33.80	32.80	33.32	33.32	-0.39%	13,066,013
Jun 17, 2026	33.20	33.93	33.09	33.45	33.45	0.18%	12,872,274
Jun 16, 2026	33.80	33.95	33.14	33.39	33.39	-0.71%	13,180,746
Jun 15, 2026	33.60	33.91	33.33	33.63	33.63	-0.39%	13,629,065