Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	27.53	27.53	25.01	25.98	25.98	0.97%	10,968,309
Oct 27, 2026	27.48	27.52	25.71	25.73	25.73	-7.81%	23,819,660
Oct 26, 2026	28.11	28.63	27.83	27.91	27.91	-1.10%	9,946,401
Oct 23, 2026	27.53	28.38	26.39	28.22	28.22	1.44%	16,013,493
Oct 22, 2026	28.08	28.63	27.80	27.82	27.82	-0.93%	11,031,591
Oct 21, 2026	28.06	28.75	28.00	28.08	28.08	0.36%	13,546,207
Oct 20, 2026	27.26	28.07	27.02	27.98	27.98	2.12%	12,781,097
Oct 19, 2026	26.78	27.64	26.51	27.40	27.40	2.05%	11,854,989
Oct 16, 2026	26.41	27.60	26.18	26.85	26.85	3.67%	15,501,081
Oct 15, 2026	26.11	26.61	25.89	25.90	25.90	-3.82%	11,233,540
Oct 14, 2026	27.30	27.44	26.67	26.93	26.93	-1.64%	8,694,256
Oct 13, 2026	26.77	27.56	26.38	27.38	27.38	0.92%	11,601,610
Oct 12, 2026	28.00	28.09	27.11	27.13	27.13	-3.59%	10,722,554
Oct 9, 2026	28.01	28.48	27.14	28.14	28.14	-0.25%	14,259,830
Oct 8, 2026	27.90	28.98	27.87	28.21	28.21	1.40%	15,854,740
Sep 30, 2026	28.40	28.46	27.80	27.82	27.82	-1.17%	9,253,571
Sep 29, 2026	28.39	28.69	28.02	28.15	28.15	-1.05%	10,646,025
Sep 28, 2026	29.01	29.26	28.40	28.45	28.45	-2.30%	13,594,080
Sep 24, 2026	30.00	30.00	29.10	29.12	29.12	-2.41%	17,125,806
Sep 23, 2026	30.30	30.75	29.75	29.84	29.84	0.30%	26,709,218
Sep 22, 2026	29.50	30.52	29.12	29.75	29.75	1.85%	33,142,997
Sep 21, 2026	28.99	29.58	28.89	29.21	29.21	1.39%	12,217,750
Sep 18, 2026	28.29	29.00	28.10	28.81	28.81	2.82%	12,838,019
Sep 17, 2026	28.47	28.66	27.92	28.02	28.02	-2.06%	8,900,903
Sep 16, 2026	28.10	28.70	27.94	28.61	28.61	1.92%	9,767,631
Sep 15, 2026	28.52	28.62	28.06	28.07	28.07	-1.16%	8,058,736
Sep 14, 2026	28.90	28.97	28.32	28.40	28.40	-1.73%	9,320,977
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