Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	32.16	32.20	29.35	29.35	-	-10.00%	38,040,870
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
May 21, 2026	40.02	40.76	38.18	38.28	38.28	-3.50%	18,362,461
May 20, 2026	40.03	40.43	39.29	39.67	39.67	-2.17%	14,244,815
May 19, 2026	40.70	41.05	39.89	40.55	40.55	-0.71%	13,325,113
May 18, 2026	39.80	41.58	39.68	40.84	40.84	1.64%	15,173,550
May 15, 2026	41.14	41.85	39.85	40.18	40.18	-2.33%	21,804,170
May 14, 2026	43.32	43.46	41.13	41.14	41.14	-5.03%	22,709,704
May 13, 2026	42.65	43.98	42.09	43.32	43.32	0.88%	20,945,447
May 12, 2026	44.36	44.38	42.83	42.94	42.94	-3.18%	26,895,601
May 11, 2026	44.51	44.77	43.73	44.35	44.35	0.68%	32,703,300
May 8, 2026	43.74	44.24	43.20	44.05	44.05	-	34,549,249
May 7, 2026	42.49	44.85	41.79	44.05	44.05	4.88%	42,696,586
May 6, 2026	40.90	43.19	40.90	42.00	42.00	2.69%	32,889,705
Apr 30, 2026	39.86	41.12	39.73	40.90	40.90	2.35%	24,793,751
Apr 29, 2026	38.88	40.78	38.81	39.96	39.96	1.68%	19,750,505