Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	33.30	34.45	33.05	33.76	33.76	2.30%	15,532,548
Jun 11, 2026	32.76	33.23	32.20	33.00	33.00	-0.06%	10,620,607
Jun 10, 2026	33.51	34.39	32.71	33.02	33.02	-2.60%	11,632,459
Jun 9, 2026	33.25	34.04	32.94	33.90	33.90	2.36%	15,044,095
Jun 8, 2026	33.90	35.03	32.70	33.12	33.12	-5.21%	19,018,931
Jun 5, 2026	34.35	35.47	33.89	34.94	34.94	2.31%	22,408,973
Jun 4, 2026	34.12	34.66	33.80	34.15	34.15	-0.67%	9,370,481
Jun 3, 2026	33.62	35.17	33.10	34.38	34.38	2.08%	16,317,436
Jun 2, 2026	34.11	34.40	32.82	33.68	33.68	-1.23%	13,604,094
Jun 1, 2026	34.01	34.78	33.88	34.10	34.10	-0.12%	12,173,660
May 29, 2026	36.82	36.91	33.92	34.14	34.14	-7.25%	22,400,740
May 28, 2026	36.66	37.20	36.01	36.81	36.81	0.03%	12,382,885
May 27, 2026	37.61	38.21	36.43	36.80	36.80	-2.31%	14,691,550
May 26, 2026	38.75	38.75	37.01	37.67	37.67	-3.29%	15,862,500
May 25, 2026	39.22	39.80	38.38	38.95	38.95	0.21%	13,104,815
May 22, 2026	38.70	39.13	37.91	38.87	38.87	1.54%	13,029,559